TYO:7732
TOPCON CORPORATION Stock Price (Quote)
JP¥1,729.50
+24.50 (+1.44%)
At Close: Jun 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,659.50 | JP¥1,761.50 | Tuesday, 18th Jun 2024 7732.T stock ended at JP¥1,729.50. This is 1.44% more than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 1.61% from a day low at JP¥1,706.50 to a day high of JP¥1,734.00. |
90 days | JP¥1,659.50 | JP¥2,029.50 | |
52 weeks | JP¥1,273.50 | JP¥2,164.50 |
Historical TOPCON CORPORATION prices
Date | Open | High | Low | Close | Volume |
Aug 17, 2022 | JP¥1,845.00 | JP¥1,890.00 | JP¥1,831.00 | JP¥1,889.00 | 297 900 |
Aug 16, 2022 | JP¥1,874.00 | JP¥1,875.00 | JP¥1,827.00 | JP¥1,838.00 | 338 100 |
Aug 15, 2022 | JP¥1,898.00 | JP¥1,901.00 | JP¥1,873.00 | JP¥1,879.00 | 340 900 |
Aug 12, 2022 | JP¥1,894.00 | JP¥1,911.00 | JP¥1,879.00 | JP¥1,904.00 | 458 600 |
Aug 10, 2022 | JP¥1,890.00 | JP¥1,899.00 | JP¥1,848.00 | JP¥1,856.00 | 458 900 |
Aug 09, 2022 | JP¥1,850.00 | JP¥1,877.00 | JP¥1,850.00 | JP¥1,862.00 | 213 000 |
Aug 08, 2022 | JP¥1,810.00 | JP¥1,849.00 | JP¥1,796.00 | JP¥1,844.00 | 323 100 |
Aug 05, 2022 | JP¥1,840.00 | JP¥1,850.00 | JP¥1,820.00 | JP¥1,822.00 | 483 400 |
Aug 04, 2022 | JP¥1,870.00 | JP¥1,870.00 | JP¥1,822.00 | JP¥1,860.00 | 367 300 |
Aug 03, 2022 | JP¥1,865.00 | JP¥1,879.00 | JP¥1,843.00 | JP¥1,853.00 | 410 700 |
Aug 02, 2022 | JP¥1,879.00 | JP¥1,879.00 | JP¥1,816.00 | JP¥1,864.00 | 891 100 |
Aug 01, 2022 | JP¥1,875.00 | JP¥1,920.00 | JP¥1,875.00 | JP¥1,893.00 | 654 400 |
Jul 29, 2022 | JP¥1,865.00 | JP¥1,896.00 | JP¥1,857.00 | JP¥1,866.00 | 645 300 |
Jul 28, 2022 | JP¥1,848.00 | JP¥1,861.00 | JP¥1,817.00 | JP¥1,854.00 | 812 200 |
Jul 27, 2022 | JP¥1,870.00 | JP¥1,888.00 | JP¥1,781.00 | JP¥1,813.00 | 1 867 300 |
Jul 26, 2022 | JP¥1,970.00 | JP¥2,033.00 | JP¥1,924.00 | JP¥1,949.00 | 1 279 800 |
Jul 25, 2022 | JP¥1,913.00 | JP¥1,948.00 | JP¥1,907.00 | JP¥1,942.00 | 671 500 |
Jul 22, 2022 | JP¥1,923.00 | JP¥1,944.00 | JP¥1,902.00 | JP¥1,938.00 | 544 400 |
Jul 21, 2022 | JP¥1,892.00 | JP¥1,910.00 | JP¥1,880.00 | JP¥1,900.00 | 501 900 |
Jul 20, 2022 | JP¥1,904.00 | JP¥1,907.00 | JP¥1,873.00 | JP¥1,894.00 | 614 600 |
Jul 19, 2022 | JP¥1,794.00 | JP¥1,874.00 | JP¥1,776.00 | JP¥1,864.00 | 738 600 |
Jul 15, 2022 | JP¥1,750.00 | JP¥1,771.00 | JP¥1,727.00 | JP¥1,754.00 | 424 100 |
Jul 14, 2022 | JP¥1,689.00 | JP¥1,735.00 | JP¥1,674.00 | JP¥1,722.00 | 400 800 |
Jul 13, 2022 | JP¥1,674.00 | JP¥1,707.00 | JP¥1,663.00 | JP¥1,696.00 | 520 600 |
Jul 12, 2022 | JP¥1,791.00 | JP¥1,791.00 | JP¥1,691.00 | JP¥1,691.00 | 625 700 |
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 7732.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 7732.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 7732.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.