TYO:8130
Sangetsu Corporation Stock Price (Quote)
JP¥3,095.00
+10.00 (+0.324%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,987.00 | JP¥3,360.00 | Monday, 20th May 2024 8130.T stock ended at JP¥3,095.00. This is 0.324% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.97% from a day low at JP¥3,085.00 to a day high of JP¥3,115.00. |
90 days | JP¥2,987.00 | JP¥3,655.00 | |
52 weeks | JP¥2,355.00 | JP¥3,655.00 |
Date | Open | High | Low | Close | Volume |
Jul 24, 2023 | JP¥2,566.00 | JP¥2,566.00 | JP¥2,540.00 | JP¥2,558.00 | 93 300 |
Jul 21, 2023 | JP¥2,550.00 | JP¥2,554.00 | JP¥2,533.00 | JP¥2,537.00 | 123 400 |
Jul 20, 2023 | JP¥2,548.00 | JP¥2,565.00 | JP¥2,535.00 | JP¥2,537.00 | 239 800 |
Jul 19, 2023 | JP¥2,544.00 | JP¥2,555.00 | JP¥2,511.00 | JP¥2,531.00 | 333 600 |
Jul 18, 2023 | JP¥2,468.00 | JP¥2,505.00 | JP¥2,468.00 | JP¥2,504.00 | 99 400 |
Jul 14, 2023 | JP¥2,468.00 | JP¥2,472.00 | JP¥2,438.00 | JP¥2,461.00 | 235 900 |
Jul 13, 2023 | JP¥2,470.00 | JP¥2,478.00 | JP¥2,452.00 | JP¥2,472.00 | 113 500 |
Jul 12, 2023 | JP¥2,468.00 | JP¥2,474.00 | JP¥2,451.00 | JP¥2,457.00 | 127 600 |
Jul 11, 2023 | JP¥2,475.00 | JP¥2,482.00 | JP¥2,450.00 | JP¥2,461.00 | 128 000 |
Jul 10, 2023 | JP¥2,477.00 | JP¥2,481.00 | JP¥2,457.00 | JP¥2,464.00 | 119 700 |
Jul 07, 2023 | JP¥2,467.00 | JP¥2,478.00 | JP¥2,448.00 | JP¥2,454.00 | 136 900 |
Jul 06, 2023 | JP¥2,492.00 | JP¥2,500.00 | JP¥2,466.00 | JP¥2,471.00 | 152 300 |
Jul 05, 2023 | JP¥2,508.00 | JP¥2,518.00 | JP¥2,496.00 | JP¥2,500.00 | 168 900 |
Jul 04, 2023 | JP¥2,510.00 | JP¥2,514.00 | JP¥2,500.00 | JP¥2,511.00 | 141 600 |
Jul 03, 2023 | JP¥2,508.00 | JP¥2,523.00 | JP¥2,503.00 | JP¥2,511.00 | 104 600 |
Jun 30, 2023 | JP¥2,480.00 | JP¥2,491.00 | JP¥2,461.00 | JP¥2,483.00 | 181 200 |
Jun 29, 2023 | JP¥2,490.00 | JP¥2,530.00 | JP¥2,481.00 | JP¥2,484.00 | 203 000 |
Jun 28, 2023 | JP¥2,469.00 | JP¥2,491.00 | JP¥2,466.00 | JP¥2,484.00 | 119 400 |
Jun 27, 2023 | JP¥2,483.00 | JP¥2,483.00 | JP¥2,434.00 | JP¥2,463.00 | 159 200 |
Jun 26, 2023 | JP¥2,469.00 | JP¥2,493.00 | JP¥2,453.00 | JP¥2,472.00 | 121 700 |
Jun 23, 2023 | JP¥2,489.00 | JP¥2,498.00 | JP¥2,448.00 | JP¥2,461.00 | 149 900 |
Jun 22, 2023 | JP¥2,490.00 | JP¥2,508.00 | JP¥2,478.00 | JP¥2,479.00 | 268 600 |
Jun 21, 2023 | JP¥2,468.00 | JP¥2,490.00 | JP¥2,466.00 | JP¥2,468.00 | 341 900 |
Jun 20, 2023 | JP¥2,479.00 | JP¥2,483.00 | JP¥2,428.00 | JP¥2,442.00 | 158 900 |
Jun 19, 2023 | JP¥2,425.00 | JP¥2,500.00 | JP¥2,425.00 | JP¥2,485.00 | 294 500 |
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 8130.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 8130.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 8130.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.