TYO:8202
Laox CO.,LTD. Stock Price (Quote)
JP¥204.00
+0 (+0%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥200.00 | JP¥236.00 | Friday, 24th May 2024 8202.T stock ended at JP¥204.00. During the day the stock fluctuated 1.49% from a day low at JP¥202.00 to a day high of JP¥205.00. |
90 days | JP¥200.00 | JP¥237.00 | |
52 weeks | JP¥200.00 | JP¥372.00 |
Date | Open | High | Low | Close | Volume |
Apr 16, 2024 | JP¥231.00 | JP¥232.00 | JP¥226.00 | JP¥226.00 | 282 600 |
Apr 15, 2024 | JP¥231.00 | JP¥233.00 | JP¥229.00 | JP¥231.00 | 139 600 |
Apr 12, 2024 | JP¥232.00 | JP¥235.00 | JP¥231.00 | JP¥231.00 | 129 000 |
Apr 11, 2024 | JP¥236.00 | JP¥236.00 | JP¥232.00 | JP¥233.00 | 186 800 |
Apr 10, 2024 | JP¥233.00 | JP¥237.00 | JP¥233.00 | JP¥237.00 | 302 200 |
Apr 09, 2024 | JP¥227.00 | JP¥234.00 | JP¥227.00 | JP¥232.00 | 347 500 |
Apr 08, 2024 | JP¥228.00 | JP¥228.00 | JP¥225.00 | JP¥227.00 | 103 400 |
Apr 05, 2024 | JP¥223.00 | JP¥227.00 | JP¥222.00 | JP¥227.00 | 197 300 |
Apr 04, 2024 | JP¥229.00 | JP¥229.00 | JP¥223.00 | JP¥225.00 | 269 800 |
Apr 03, 2024 | JP¥227.00 | JP¥231.00 | JP¥226.00 | JP¥228.00 | 247 600 |
Apr 02, 2024 | JP¥234.00 | JP¥234.00 | JP¥228.00 | JP¥228.00 | 224 100 |
Apr 01, 2024 | JP¥234.00 | JP¥237.00 | JP¥233.00 | JP¥233.00 | 231 300 |
Mar 29, 2024 | JP¥228.00 | JP¥234.00 | JP¥228.00 | JP¥234.00 | 293 800 |
Mar 28, 2024 | JP¥227.00 | JP¥230.00 | JP¥227.00 | JP¥228.00 | 131 600 |
Mar 27, 2024 | JP¥229.00 | JP¥233.00 | JP¥227.00 | JP¥227.00 | 191 400 |
Mar 26, 2024 | JP¥226.00 | JP¥236.00 | JP¥225.00 | JP¥229.00 | 620 000 |
Mar 25, 2024 | JP¥229.00 | JP¥232.00 | JP¥226.00 | JP¥226.00 | 366 400 |
Mar 22, 2024 | JP¥227.00 | JP¥231.00 | JP¥226.00 | JP¥228.00 | 386 800 |
Mar 21, 2024 | JP¥225.00 | JP¥227.00 | JP¥223.00 | JP¥225.00 | 217 600 |
Mar 19, 2024 | JP¥225.00 | JP¥227.00 | JP¥224.00 | JP¥226.00 | 118 600 |
Mar 18, 2024 | JP¥224.00 | JP¥227.00 | JP¥224.00 | JP¥227.00 | 247 700 |
Mar 15, 2024 | JP¥222.00 | JP¥225.00 | JP¥221.00 | JP¥223.00 | 139 200 |
Mar 14, 2024 | JP¥223.00 | JP¥225.00 | JP¥223.00 | JP¥225.00 | 115 000 |
Mar 13, 2024 | JP¥225.00 | JP¥229.00 | JP¥224.00 | JP¥224.00 | 292 600 |
Mar 12, 2024 | JP¥216.00 | JP¥225.00 | JP¥213.00 | JP¥224.00 | 329 600 |
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 8202.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 8202.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 8202.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.