TYO:8020
KANEMATSU CORPORATION Stock Price (Quote)
JP¥2,589.00
-16.00 (-0.614%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,428.00 | JP¥2,733.00 | Wednesday, 15th May 2024 8020.T stock ended at JP¥2,589.00. This is 0.614% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 1.20% from a day low at JP¥2,588.00 to a day high of JP¥2,619.00. |
90 days | JP¥2,331.00 | JP¥2,733.00 | |
52 weeks | JP¥1,801.00 | JP¥2,733.00 |
Date | Open | High | Low | Close | Volume |
Feb 29, 2024 | JP¥2,395.00 | JP¥2,421.00 | JP¥2,377.00 | JP¥2,387.00 | 418 700 |
Feb 28, 2024 | JP¥2,398.00 | JP¥2,414.00 | JP¥2,372.00 | JP¥2,386.00 | 324 600 |
Feb 27, 2024 | JP¥2,403.00 | JP¥2,429.00 | JP¥2,390.00 | JP¥2,396.00 | 263 200 |
Feb 26, 2024 | JP¥2,424.00 | JP¥2,431.00 | JP¥2,391.00 | JP¥2,391.00 | 360 700 |
Feb 22, 2024 | JP¥2,384.00 | JP¥2,409.00 | JP¥2,381.00 | JP¥2,401.00 | 308 300 |
Feb 21, 2024 | JP¥2,365.00 | JP¥2,389.00 | JP¥2,360.00 | JP¥2,372.00 | 290 400 |
Feb 20, 2024 | JP¥2,381.00 | JP¥2,383.00 | JP¥2,351.00 | JP¥2,355.00 | 251 700 |
Feb 19, 2024 | JP¥2,370.00 | JP¥2,376.00 | JP¥2,354.00 | JP¥2,375.00 | 207 700 |
Feb 16, 2024 | JP¥2,349.00 | JP¥2,382.00 | JP¥2,342.00 | JP¥2,361.00 | 395 000 |
Feb 15, 2024 | JP¥2,359.00 | JP¥2,362.00 | JP¥2,331.00 | JP¥2,335.00 | 251 600 |
Feb 14, 2024 | JP¥2,349.00 | JP¥2,356.00 | JP¥2,326.00 | JP¥2,347.00 | 394 800 |
Feb 13, 2024 | JP¥2,384.00 | JP¥2,390.00 | JP¥2,323.00 | JP¥2,355.00 | 441 300 |
Feb 09, 2024 | JP¥2,341.00 | JP¥2,374.00 | JP¥2,327.00 | JP¥2,366.00 | 455 200 |
Feb 08, 2024 | JP¥2,330.00 | JP¥2,342.00 | JP¥2,288.00 | JP¥2,337.00 | 448 500 |
Feb 07, 2024 | JP¥2,331.00 | JP¥2,355.00 | JP¥2,297.00 | JP¥2,326.00 | 484 900 |
Feb 06, 2024 | JP¥2,305.00 | JP¥2,376.00 | JP¥2,286.00 | JP¥2,332.00 | 565 200 |
Feb 05, 2024 | JP¥2,325.00 | JP¥2,325.00 | JP¥2,305.00 | JP¥2,305.00 | 230 000 |
Feb 02, 2024 | JP¥2,312.00 | JP¥2,328.00 | JP¥2,287.00 | JP¥2,308.00 | 290 400 |
Feb 01, 2024 | JP¥2,295.00 | JP¥2,312.00 | JP¥2,281.00 | JP¥2,312.00 | 375 000 |
Jan 31, 2024 | JP¥2,270.00 | JP¥2,300.00 | JP¥2,262.00 | JP¥2,300.00 | 261 700 |
Jan 30, 2024 | JP¥2,277.00 | JP¥2,283.00 | JP¥2,264.00 | JP¥2,270.00 | 234 500 |
Jan 29, 2024 | JP¥2,245.00 | JP¥2,282.00 | JP¥2,245.00 | JP¥2,277.00 | 310 100 |
Jan 26, 2024 | JP¥2,258.00 | JP¥2,258.00 | JP¥2,223.00 | JP¥2,223.00 | 285 400 |
Jan 25, 2024 | JP¥2,240.00 | JP¥2,264.00 | JP¥2,240.00 | JP¥2,264.00 | 217 600 |
Jan 24, 2024 | JP¥2,240.00 | JP¥2,249.00 | JP¥2,224.00 | JP¥2,246.00 | 213 000 |
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 8020.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 8020.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 8020.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.