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 |
Jul 28, 2023 | JP¥242.00 | JP¥247.00 | JP¥242.00 | JP¥244.00 | 214 100 |
Jul 27, 2023 | JP¥241.00 | JP¥246.00 | JP¥241.00 | JP¥245.00 | 148 700 |
Jul 26, 2023 | JP¥244.00 | JP¥244.00 | JP¥240.00 | JP¥242.00 | 180 500 |
Jul 25, 2023 | JP¥246.00 | JP¥246.00 | JP¥243.00 | JP¥245.00 | 92 500 |
Jul 24, 2023 | JP¥244.00 | JP¥245.00 | JP¥241.00 | JP¥245.00 | 124 700 |
Jul 21, 2023 | JP¥247.00 | JP¥248.00 | JP¥241.00 | JP¥241.00 | 401 500 |
Jul 20, 2023 | JP¥245.00 | JP¥251.00 | JP¥245.00 | JP¥248.00 | 305 900 |
Jul 19, 2023 | JP¥242.00 | JP¥245.00 | JP¥242.00 | JP¥245.00 | 129 500 |
Jul 18, 2023 | JP¥243.00 | JP¥245.00 | JP¥241.00 | JP¥242.00 | 289 800 |
Jul 14, 2023 | JP¥247.00 | JP¥248.00 | JP¥243.00 | JP¥244.00 | 337 400 |
Jul 13, 2023 | JP¥248.00 | JP¥248.00 | JP¥242.00 | JP¥246.00 | 352 800 |
Jul 12, 2023 | JP¥248.00 | JP¥249.00 | JP¥244.00 | JP¥245.00 | 327 700 |
Jul 11, 2023 | JP¥244.00 | JP¥250.00 | JP¥244.00 | JP¥248.00 | 518 300 |
Jul 10, 2023 | JP¥241.00 | JP¥245.00 | JP¥239.00 | JP¥243.00 | 294 000 |
Jul 07, 2023 | JP¥236.00 | JP¥242.00 | JP¥236.00 | JP¥241.00 | 260 800 |
Jul 06, 2023 | JP¥240.00 | JP¥243.00 | JP¥237.00 | JP¥239.00 | 275 300 |
Jul 05, 2023 | JP¥238.00 | JP¥241.00 | JP¥236.00 | JP¥239.00 | 246 200 |
Jul 04, 2023 | JP¥236.00 | JP¥239.00 | JP¥235.00 | JP¥238.00 | 207 300 |
Jul 03, 2023 | JP¥234.00 | JP¥239.00 | JP¥234.00 | JP¥237.00 | 510 700 |
Jun 30, 2023 | JP¥233.00 | JP¥235.00 | JP¥230.00 | JP¥235.00 | 189 200 |
Jun 29, 2023 | JP¥231.00 | JP¥236.00 | JP¥231.00 | JP¥232.00 | 139 900 |
Jun 28, 2023 | JP¥233.00 | JP¥234.00 | JP¥229.00 | JP¥230.00 | 251 200 |
Jun 27, 2023 | JP¥235.00 | JP¥236.00 | JP¥230.00 | JP¥230.00 | 401 600 |
Jun 26, 2023 | JP¥238.00 | JP¥238.00 | JP¥235.00 | JP¥235.00 | 247 200 |
Jun 23, 2023 | JP¥239.00 | JP¥242.00 | JP¥236.00 | JP¥239.00 | 293 800 |
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 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.