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 |
Aug 25, 2023 | JP¥28.00 | JP¥29.00 | JP¥28.00 | JP¥29.00 | 95 243 300 |
Aug 24, 2023 | JP¥26.00 | JP¥28.00 | JP¥26.00 | JP¥28.00 | 109 479 100 |
Aug 23, 2023 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 113 740 200 |
Aug 22, 2023 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 83 191 300 |
Aug 21, 2023 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 94 755 400 |
Aug 18, 2023 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 105 738 300 |
Aug 17, 2023 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 104 338 500 |
Aug 16, 2023 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 168 300 600 |
Aug 15, 2023 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 105 618 700 |
Aug 14, 2023 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥26.00 | 100 185 300 |
Aug 10, 2023 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥26.00 | 99 246 100 |
Aug 09, 2023 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 111 894 900 |
Aug 08, 2023 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 126 438 700 |
Aug 07, 2023 | JP¥26.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 130 931 300 |
Aug 04, 2023 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥26.00 | 124 022 600 |
Aug 03, 2023 | JP¥27.00 | JP¥27.00 | JP¥26.00 | JP¥27.00 | 155 187 800 |
Aug 02, 2023 | JP¥27.00 | JP¥28.00 | JP¥27.00 | JP¥28.00 | 151 814 900 |
Aug 01, 2023 | JP¥27.00 | JP¥28.00 | JP¥27.00 | JP¥27.00 | 125 633 500 |
Jul 31, 2023 | JP¥28.00 | JP¥29.00 | JP¥27.00 | JP¥28.00 | 132 741 000 |
Jul 28, 2023 | JP¥28.00 | JP¥29.00 | JP¥27.00 | JP¥28.00 | 107 474 300 |
Jul 27, 2023 | JP¥28.00 | JP¥29.00 | JP¥27.00 | JP¥29.00 | 113 309 500 |
Jul 26, 2023 | JP¥29.00 | JP¥29.00 | JP¥27.00 | JP¥28.00 | 111 796 500 |
Jul 25, 2023 | JP¥28.00 | JP¥29.00 | JP¥28.00 | JP¥29.00 | 119 189 800 |
Jul 24, 2023 | JP¥28.00 | JP¥28.00 | JP¥27.00 | JP¥28.00 | 143 540 700 |
Jul 21, 2023 | JP¥27.00 | JP¥28.00 | JP¥26.00 | JP¥27.00 | 128 537 100 |
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 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.