TYO:7647
Delisted
ONTSU Co.,Ltd. Stock Price (Quote)
JP¥29.00
+0 (+0%)
At Close: Dec 15, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥29.00 | JP¥29.00 | Friday, 15th Dec 2023 7647.T stock ended at JP¥29.00. During the day the stock fluctuated 0% from a day low at JP¥29.00 to a day high of JP¥29.00. |
90 days | JP¥29.00 | JP¥31.00 | |
52 weeks | JP¥25.00 | JP¥34.00 |
Date | Open | High | Low | Close | Volume |
Jan 18, 2023 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 62 067 800 |
Jan 17, 2023 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥26.00 | 69 832 400 |
Jan 16, 2023 | JP¥27.00 | JP¥28.00 | JP¥27.00 | JP¥27.00 | 56 465 000 |
Jan 13, 2023 | JP¥27.00 | JP¥28.00 | JP¥27.00 | JP¥27.00 | 81 692 500 |
Jan 12, 2023 | JP¥28.00 | JP¥28.00 | JP¥27.00 | JP¥27.00 | 82 763 500 |
Jan 11, 2023 | JP¥29.00 | JP¥29.00 | JP¥27.00 | JP¥28.00 | 93 318 900 |
Jan 10, 2023 | JP¥29.00 | JP¥30.00 | JP¥29.00 | JP¥29.00 | 75 065 900 |
Jan 06, 2023 | JP¥28.00 | JP¥30.00 | JP¥28.00 | JP¥29.00 | 68 994 000 |
Jan 05, 2023 | JP¥29.00 | JP¥29.00 | JP¥28.00 | JP¥29.00 | 71 645 000 |
Jan 04, 2023 | JP¥28.00 | JP¥31.00 | JP¥28.00 | JP¥28.00 | 74 350 000 |
Dec 30, 2022 | JP¥27.00 | JP¥28.00 | JP¥27.00 | JP¥28.00 | 65 162 200 |
Dec 29, 2022 | JP¥28.00 | JP¥28.00 | JP¥27.00 | JP¥27.00 | 41 924 600 |
Dec 28, 2022 | JP¥28.00 | JP¥28.00 | JP¥27.00 | JP¥28.00 | 85 553 900 |
Dec 27, 2022 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 113 651 400 |
Dec 26, 2022 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 135 835 100 |
Dec 23, 2022 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥26.00 | 159 881 500 |
Dec 22, 2022 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 154 310 900 |
Dec 21, 2022 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 149 269 200 |
Dec 20, 2022 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 157 917 000 |
Dec 19, 2022 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥26.00 | 168 714 800 |
Dec 16, 2022 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥26.00 | 202 446 400 |
Dec 15, 2022 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 155 610 700 |
Dec 14, 2022 | JP¥27.00 | JP¥28.00 | JP¥26.00 | JP¥26.00 | 157 078 100 |
Dec 13, 2022 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥26.00 | 115 492 100 |
Dec 12, 2022 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥26.00 | 159 488 800 |
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 7647.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 7647.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 7647.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.