TYO:7956
PIGEON CORPORATION Stock Price (Quote)
JP¥1,505.00
+16.50 (+1.11%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,416.00 | JP¥1,546.00 | Friday, 31st May 2024 7956.T stock ended at JP¥1,505.00. This is 1.11% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.07% from a day low at JP¥1,497.50 to a day high of JP¥1,513.50. |
90 days | JP¥1,381.50 | JP¥1,564.00 | |
52 weeks | JP¥1,381.50 | JP¥2,166.50 |
Historical PIGEON CORPORATION prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | JP¥1,500.00 | JP¥1,513.50 | JP¥1,497.50 | JP¥1,505.00 | 2 404 200 |
May 30, 2024 | JP¥1,495.00 | JP¥1,506.00 | JP¥1,481.00 | JP¥1,488.50 | 1 715 000 |
May 29, 2024 | JP¥1,505.00 | JP¥1,515.50 | JP¥1,490.50 | JP¥1,497.00 | 1 764 000 |
May 28, 2024 | JP¥1,518.50 | JP¥1,519.00 | JP¥1,503.50 | JP¥1,507.50 | 661 100 |
May 27, 2024 | JP¥1,525.50 | JP¥1,525.50 | JP¥1,505.00 | JP¥1,510.50 | 635 600 |
May 24, 2024 | JP¥1,514.00 | JP¥1,528.50 | JP¥1,509.00 | JP¥1,509.50 | 773 300 |
May 23, 2024 | JP¥1,520.00 | JP¥1,529.00 | JP¥1,516.00 | JP¥1,526.50 | 716 300 |
May 22, 2024 | JP¥1,498.00 | JP¥1,533.00 | JP¥1,491.00 | JP¥1,517.50 | 1 562 400 |
May 21, 2024 | JP¥1,529.50 | JP¥1,529.50 | JP¥1,492.50 | JP¥1,498.00 | 1 038 200 |
May 20, 2024 | JP¥1,545.00 | JP¥1,545.00 | JP¥1,523.00 | JP¥1,526.00 | 1 107 100 |
May 17, 2024 | JP¥1,536.00 | JP¥1,546.00 | JP¥1,529.00 | JP¥1,539.00 | 1 012 100 |
May 16, 2024 | JP¥1,500.00 | JP¥1,542.00 | JP¥1,494.00 | JP¥1,538.00 | 1 611 600 |
May 15, 2024 | JP¥1,508.00 | JP¥1,520.50 | JP¥1,500.50 | JP¥1,501.00 | 1 400 800 |
May 14, 2024 | JP¥1,483.00 | JP¥1,501.00 | JP¥1,480.00 | JP¥1,500.00 | 1 358 600 |
May 13, 2024 | JP¥1,476.00 | JP¥1,477.50 | JP¥1,466.50 | JP¥1,477.50 | 768 800 |
May 10, 2024 | JP¥1,466.00 | JP¥1,476.00 | JP¥1,459.00 | JP¥1,476.00 | 1 235 400 |
May 09, 2024 | JP¥1,470.00 | JP¥1,488.50 | JP¥1,462.50 | JP¥1,476.00 | 1 304 500 |
May 08, 2024 | JP¥1,455.00 | JP¥1,467.50 | JP¥1,451.00 | JP¥1,459.00 | 1 021 200 |
May 07, 2024 | JP¥1,420.00 | JP¥1,452.50 | JP¥1,416.00 | JP¥1,451.00 | 1 137 100 |
May 02, 2024 | JP¥1,453.50 | JP¥1,455.50 | JP¥1,440.50 | JP¥1,445.50 | 872 000 |
May 01, 2024 | JP¥1,431.50 | JP¥1,463.00 | JP¥1,429.00 | JP¥1,460.00 | 1 154 300 |
Apr 30, 2024 | JP¥1,432.00 | JP¥1,439.50 | JP¥1,427.00 | JP¥1,437.50 | 967 200 |
Apr 26, 2024 | JP¥1,414.50 | JP¥1,417.00 | JP¥1,398.00 | JP¥1,417.00 | 1 295 200 |
Apr 25, 2024 | JP¥1,420.50 | JP¥1,432.00 | JP¥1,414.00 | JP¥1,425.00 | 1 565 100 |
Apr 24, 2024 | JP¥1,410.50 | JP¥1,415.50 | JP¥1,404.00 | JP¥1,409.00 | 1 284 800 |
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 7956.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 7956.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 7956.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.