TYO:7453
RYOHIN KEIKAKU CO.,LTD. Stock Price (Quote)
JP¥2,395.00
+35.00 (+1.48%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,334.00 | JP¥2,597.50 | Tuesday, 21st May 2024 7453.T stock ended at JP¥2,395.00. This is 1.48% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.20% from a day low at JP¥2,366.50 to a day high of JP¥2,395.00. |
90 days | JP¥2,183.50 | JP¥2,599.00 | |
52 weeks | JP¥1,356.50 | JP¥2,599.00 |
Date | Open | High | Low | Close | Volume |
Nov 13, 2023 | JP¥2,181.50 | JP¥2,183.50 | JP¥2,105.00 | JP¥2,117.50 | 4 543 100 |
Nov 10, 2023 | JP¥2,163.50 | JP¥2,192.50 | JP¥2,143.00 | JP¥2,179.00 | 2 169 200 |
Nov 09, 2023 | JP¥2,176.00 | JP¥2,197.00 | JP¥2,161.50 | JP¥2,186.50 | 2 450 200 |
Nov 08, 2023 | JP¥2,170.00 | JP¥2,179.50 | JP¥2,115.50 | JP¥2,164.00 | 3 763 900 |
Nov 07, 2023 | JP¥2,180.00 | JP¥2,209.50 | JP¥2,154.00 | JP¥2,168.50 | 3 181 900 |
Nov 06, 2023 | JP¥2,149.00 | JP¥2,198.50 | JP¥2,147.00 | JP¥2,179.00 | 5 155 600 |
Nov 02, 2023 | JP¥2,112.00 | JP¥2,125.50 | JP¥2,088.00 | JP¥2,100.00 | 3 166 700 |
Nov 01, 2023 | JP¥2,122.00 | JP¥2,134.50 | JP¥2,096.00 | JP¥2,112.00 | 2 780 900 |
Oct 31, 2023 | JP¥2,076.00 | JP¥2,144.00 | JP¥2,071.50 | JP¥2,121.50 | 5 727 500 |
Oct 30, 2023 | JP¥2,058.00 | JP¥2,079.50 | JP¥2,035.50 | JP¥2,045.50 | 2 787 600 |
Oct 27, 2023 | JP¥2,009.00 | JP¥2,068.00 | JP¥1,999.00 | JP¥2,066.00 | 3 437 900 |
Oct 26, 2023 | JP¥2,022.00 | JP¥2,053.00 | JP¥1,995.00 | JP¥2,006.50 | 3 307 800 |
Oct 25, 2023 | JP¥2,006.50 | JP¥2,049.00 | JP¥2,005.00 | JP¥2,027.00 | 2 736 400 |
Oct 24, 2023 | JP¥2,000.00 | JP¥2,034.00 | JP¥1,984.50 | JP¥2,022.50 | 4 395 800 |
Oct 23, 2023 | JP¥1,998.00 | JP¥2,001.50 | JP¥1,948.00 | JP¥1,969.50 | 3 276 100 |
Oct 20, 2023 | JP¥2,020.00 | JP¥2,025.50 | JP¥1,988.50 | JP¥2,001.00 | 3 238 000 |
Oct 19, 2023 | JP¥2,030.00 | JP¥2,034.00 | JP¥1,989.50 | JP¥2,010.50 | 4 689 200 |
Oct 18, 2023 | JP¥2,000.00 | JP¥2,043.00 | JP¥1,962.50 | JP¥2,036.50 | 7 008 200 |
Oct 17, 2023 | JP¥2,008.50 | JP¥2,034.00 | JP¥1,937.00 | JP¥1,973.50 | 5 971 100 |
Oct 16, 2023 | JP¥1,990.00 | JP¥2,080.00 | JP¥1,961.00 | JP¥1,974.00 | 16 432 400 |
Oct 13, 2023 | JP¥1,795.50 | JP¥1,818.00 | JP¥1,770.50 | JP¥1,812.50 | 3 790 700 |
Oct 12, 2023 | JP¥1,809.50 | JP¥1,809.50 | JP¥1,779.50 | JP¥1,789.50 | 3 295 500 |
Oct 11, 2023 | JP¥1,810.00 | JP¥1,814.00 | JP¥1,788.00 | JP¥1,794.00 | 3 112 100 |
Oct 10, 2023 | JP¥1,809.00 | JP¥1,821.00 | JP¥1,790.50 | JP¥1,817.50 | 2 580 000 |
Oct 06, 2023 | JP¥1,775.00 | JP¥1,808.50 | JP¥1,763.00 | JP¥1,787.00 | 2 721 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 7453.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 7453.T stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 7453.T stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.