TYO:8570
AEON Financial Service Co.,Ltd. Stock Price (Quote)
JP¥1,319.50
+6.00 (+0.457%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,297.50 | JP¥1,338.00 | Friday, 31st May 2024 8570.T stock ended at JP¥1,319.50. This is 0.457% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.03% from a day low at JP¥1,310.00 to a day high of JP¥1,323.50. |
90 days | JP¥1,267.00 | JP¥1,446.00 | |
52 weeks | JP¥1,192.00 | JP¥1,446.00 |
Historical AEON Financial Service Co.,Ltd. prices
Date | Open | High | Low | Close | Volume |
Mar 03, 2022 | JP¥1,164.00 | JP¥1,179.00 | JP¥1,157.00 | JP¥1,172.00 | 659 500 |
Mar 02, 2022 | JP¥1,170.00 | JP¥1,173.00 | JP¥1,146.00 | JP¥1,147.00 | 1 078 400 |
Mar 01, 2022 | JP¥1,199.00 | JP¥1,219.00 | JP¥1,185.00 | JP¥1,186.00 | 776 300 |
Feb 28, 2022 | JP¥1,168.00 | JP¥1,195.00 | JP¥1,162.00 | JP¥1,188.00 | 691 500 |
Feb 25, 2022 | JP¥1,183.00 | JP¥1,189.00 | JP¥1,169.00 | JP¥1,171.00 | 1 362 300 |
Feb 24, 2022 | JP¥1,226.00 | JP¥1,235.00 | JP¥1,196.00 | JP¥1,208.00 | 1 418 300 |
Feb 22, 2022 | JP¥1,230.00 | JP¥1,244.00 | JP¥1,223.00 | JP¥1,234.00 | 485 400 |
Feb 21, 2022 | JP¥1,240.00 | JP¥1,252.00 | JP¥1,232.00 | JP¥1,240.00 | 559 500 |
Feb 18, 2022 | JP¥1,250.00 | JP¥1,262.00 | JP¥1,244.00 | JP¥1,245.00 | 796 300 |
Feb 17, 2022 | JP¥1,290.00 | JP¥1,293.00 | JP¥1,266.00 | JP¥1,273.00 | 463 800 |
Feb 16, 2022 | JP¥1,292.00 | JP¥1,294.00 | JP¥1,281.00 | JP¥1,284.00 | 486 200 |
Feb 15, 2022 | JP¥1,265.00 | JP¥1,284.00 | JP¥1,265.00 | JP¥1,274.00 | 594 600 |
Feb 14, 2022 | JP¥1,272.00 | JP¥1,286.00 | JP¥1,262.00 | JP¥1,264.00 | 1 042 500 |
Feb 10, 2022 | JP¥1,283.00 | JP¥1,287.00 | JP¥1,277.00 | JP¥1,287.00 | 116 300 |
Feb 09, 2022 | JP¥1,276.00 | JP¥1,282.00 | JP¥1,262.00 | JP¥1,272.00 | 677 600 |
Feb 08, 2022 | JP¥1,210.00 | JP¥1,269.00 | JP¥1,210.00 | JP¥1,267.00 | 703 400 |
Feb 07, 2022 | JP¥1,234.00 | JP¥1,235.00 | JP¥1,217.00 | JP¥1,231.00 | 497 900 |
Feb 04, 2022 | JP¥1,226.00 | JP¥1,249.00 | JP¥1,226.00 | JP¥1,249.00 | 457 100 |
Feb 03, 2022 | JP¥1,210.00 | JP¥1,227.00 | JP¥1,208.00 | JP¥1,227.00 | 522 100 |
Feb 02, 2022 | JP¥1,196.00 | JP¥1,226.00 | JP¥1,191.00 | JP¥1,226.00 | 548 600 |
Feb 01, 2022 | JP¥1,207.00 | JP¥1,210.00 | JP¥1,187.00 | JP¥1,188.00 | 615 900 |
Jan 31, 2022 | JP¥1,200.00 | JP¥1,206.00 | JP¥1,190.00 | JP¥1,197.00 | 544 200 |
Jan 28, 2022 | JP¥1,186.00 | JP¥1,203.00 | JP¥1,186.00 | JP¥1,201.00 | 465 600 |
Jan 27, 2022 | JP¥1,204.00 | JP¥1,227.00 | JP¥1,169.00 | JP¥1,179.00 | 1 220 100 |
Jan 26, 2022 | JP¥1,219.00 | JP¥1,228.00 | JP¥1,197.00 | JP¥1,199.00 | 775 700 |
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 8570.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 8570.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 8570.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.