TYO:8892
ES-CON JAPAN Ltd. Stock Price (Quote)
JP¥1,046.00
-2.00 (-0.191%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥998.00 | JP¥1,117.00 | Friday, 24th May 2024 8892.T stock ended at JP¥1,046.00. This is 0.191% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.04% from a day low at JP¥1,031.00 to a day high of JP¥1,052.00. |
90 days | JP¥968.00 | JP¥1,117.00 | |
52 weeks | JP¥771.00 | JP¥1,117.00 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | JP¥918.00 | JP¥924.00 | JP¥917.00 | JP¥920.00 | 122 400 |
Dec 21, 2023 | JP¥916.00 | JP¥921.00 | JP¥912.00 | JP¥918.00 | 159 900 |
Dec 20, 2023 | JP¥928.00 | JP¥932.00 | JP¥923.00 | JP¥923.00 | 139 900 |
Dec 19, 2023 | JP¥920.00 | JP¥927.00 | JP¥917.00 | JP¥927.00 | 133 900 |
Dec 18, 2023 | JP¥923.00 | JP¥924.00 | JP¥912.00 | JP¥922.00 | 223 400 |
Dec 15, 2023 | JP¥923.00 | JP¥929.00 | JP¥922.00 | JP¥926.00 | 207 900 |
Dec 14, 2023 | JP¥925.00 | JP¥926.00 | JP¥918.00 | JP¥920.00 | 215 000 |
Dec 13, 2023 | JP¥924.00 | JP¥928.00 | JP¥920.00 | JP¥925.00 | 150 300 |
Dec 12, 2023 | JP¥923.00 | JP¥930.00 | JP¥920.00 | JP¥921.00 | 168 300 |
Dec 11, 2023 | JP¥921.00 | JP¥923.00 | JP¥917.00 | JP¥918.00 | 217 100 |
Dec 08, 2023 | JP¥923.00 | JP¥925.00 | JP¥909.00 | JP¥909.00 | 416 200 |
Dec 07, 2023 | JP¥931.00 | JP¥933.00 | JP¥926.00 | JP¥927.00 | 167 200 |
Dec 06, 2023 | JP¥920.00 | JP¥934.00 | JP¥918.00 | JP¥934.00 | 211 000 |
Dec 05, 2023 | JP¥932.00 | JP¥934.00 | JP¥916.00 | JP¥916.00 | 321 200 |
Dec 04, 2023 | JP¥921.00 | JP¥935.00 | JP¥918.00 | JP¥930.00 | 418 400 |
Dec 01, 2023 | JP¥919.00 | JP¥925.00 | JP¥914.00 | JP¥918.00 | 289 100 |
Nov 30, 2023 | JP¥912.00 | JP¥918.00 | JP¥901.00 | JP¥915.00 | 271 000 |
Nov 29, 2023 | JP¥920.00 | JP¥921.00 | JP¥910.00 | JP¥913.00 | 207 800 |
Nov 28, 2023 | JP¥923.00 | JP¥925.00 | JP¥918.00 | JP¥920.00 | 283 000 |
Nov 27, 2023 | JP¥907.00 | JP¥919.00 | JP¥907.00 | JP¥919.00 | 333 800 |
Nov 24, 2023 | JP¥901.00 | JP¥905.00 | JP¥899.00 | JP¥903.00 | 158 600 |
Nov 22, 2023 | JP¥893.00 | JP¥901.00 | JP¥888.00 | JP¥898.00 | 198 900 |
Nov 21, 2023 | JP¥897.00 | JP¥898.00 | JP¥892.00 | JP¥892.00 | 205 400 |
Nov 20, 2023 | JP¥902.00 | JP¥906.00 | JP¥895.00 | JP¥897.00 | 223 800 |
Nov 17, 2023 | JP¥893.00 | JP¥902.00 | JP¥892.00 | JP¥901.00 | 161 000 |
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 8892.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 8892.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 8892.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.