TYO:8570
AEON Financial Service Co.,Ltd. Stock Price (Quote)
JP¥1,317.00
+11.50 (+0.88%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,267.00 | JP¥1,338.00 | Friday, 17th May 2024 8570.T stock ended at JP¥1,317.00. This is 0.88% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.31% from a day low at JP¥1,300.00 to a day high of JP¥1,317.00. |
90 days | JP¥1,267.00 | JP¥1,446.00 | |
52 weeks | JP¥1,190.00 | JP¥1,446.00 |
Date | Open | High | Low | Close | Volume |
Mar 04, 2024 | JP¥1,314.00 | JP¥1,315.00 | JP¥1,288.50 | JP¥1,289.00 | 1 287 000 |
Mar 01, 2024 | JP¥1,307.50 | JP¥1,323.00 | JP¥1,306.50 | JP¥1,312.00 | 1 027 100 |
Feb 29, 2024 | JP¥1,302.00 | JP¥1,314.00 | JP¥1,300.00 | JP¥1,306.50 | 1 054 200 |
Feb 28, 2024 | JP¥1,325.00 | JP¥1,326.00 | JP¥1,302.50 | JP¥1,304.00 | 2 868 800 |
Feb 27, 2024 | JP¥1,337.00 | JP¥1,349.50 | JP¥1,333.00 | JP¥1,344.00 | 2 114 000 |
Feb 26, 2024 | JP¥1,345.50 | JP¥1,347.50 | JP¥1,336.50 | JP¥1,342.00 | 1 310 600 |
Feb 22, 2024 | JP¥1,348.50 | JP¥1,348.50 | JP¥1,336.50 | JP¥1,342.00 | 929 300 |
Feb 21, 2024 | JP¥1,347.00 | JP¥1,348.50 | JP¥1,334.00 | JP¥1,340.00 | 571 000 |
Feb 20, 2024 | JP¥1,355.50 | JP¥1,359.00 | JP¥1,341.00 | JP¥1,342.00 | 689 100 |
Feb 19, 2024 | JP¥1,326.00 | JP¥1,349.50 | JP¥1,324.00 | JP¥1,349.00 | 869 000 |
Feb 16, 2024 | JP¥1,320.00 | JP¥1,325.00 | JP¥1,313.00 | JP¥1,324.50 | 724 600 |
Feb 15, 2024 | JP¥1,322.50 | JP¥1,326.50 | JP¥1,312.50 | JP¥1,313.00 | 725 500 |
Feb 14, 2024 | JP¥1,339.00 | JP¥1,339.00 | JP¥1,317.00 | JP¥1,320.50 | 950 300 |
Feb 13, 2024 | JP¥1,335.00 | JP¥1,340.50 | JP¥1,330.00 | JP¥1,338.00 | 820 500 |
Feb 09, 2024 | JP¥1,326.00 | JP¥1,338.00 | JP¥1,324.50 | JP¥1,329.00 | 743 300 |
Feb 08, 2024 | JP¥1,343.50 | JP¥1,344.00 | JP¥1,332.50 | JP¥1,333.00 | 676 200 |
Feb 07, 2024 | JP¥1,337.00 | JP¥1,345.00 | JP¥1,334.50 | JP¥1,338.50 | 480 300 |
Feb 06, 2024 | JP¥1,356.00 | JP¥1,356.00 | JP¥1,338.00 | JP¥1,338.00 | 576 900 |
Feb 05, 2024 | JP¥1,335.50 | JP¥1,359.50 | JP¥1,332.00 | JP¥1,359.50 | 975 800 |
Feb 02, 2024 | JP¥1,332.00 | JP¥1,333.50 | JP¥1,321.00 | JP¥1,328.50 | 769 500 |
Feb 01, 2024 | JP¥1,338.00 | JP¥1,341.00 | JP¥1,328.00 | JP¥1,332.50 | 911 700 |
Jan 31, 2024 | JP¥1,327.00 | JP¥1,348.00 | JP¥1,326.50 | JP¥1,348.00 | 580 200 |
Jan 30, 2024 | JP¥1,336.00 | JP¥1,341.50 | JP¥1,327.00 | JP¥1,327.00 | 527 100 |
Jan 29, 2024 | JP¥1,322.50 | JP¥1,336.00 | JP¥1,319.50 | JP¥1,331.00 | 583 300 |
Jan 26, 2024 | JP¥1,324.00 | JP¥1,329.00 | JP¥1,316.00 | JP¥1,316.00 | 686 000 |
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 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.