TYO:8919
KATITAS CO.,LTD Stock Price (Quote)
JP¥1,732.00
-29.00 (-1.65%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,691.00 | JP¥1,984.00 | Friday, 17th May 2024 8919.T stock ended at JP¥1,732.00. This is 1.65% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.69% from a day low at JP¥1,721.00 to a day high of JP¥1,750.00. |
90 days | JP¥1,691.00 | JP¥2,085.00 | |
52 weeks | JP¥1,691.00 | JP¥2,768.00 |
Date | Open | High | Low | Close | Volume |
Jun 15, 2023 | JP¥2,325.00 | JP¥2,330.00 | JP¥2,272.00 | JP¥2,285.00 | 408 900 |
Jun 14, 2023 | JP¥2,288.00 | JP¥2,297.00 | JP¥2,256.00 | JP¥2,295.00 | 503 300 |
Jun 13, 2023 | JP¥2,260.00 | JP¥2,294.00 | JP¥2,229.00 | JP¥2,279.00 | 680 900 |
Jun 12, 2023 | JP¥2,261.00 | JP¥2,275.00 | JP¥2,201.00 | JP¥2,214.00 | 809 500 |
Jun 09, 2023 | JP¥2,314.00 | JP¥2,347.00 | JP¥2,273.00 | JP¥2,279.00 | 583 100 |
Jun 08, 2023 | JP¥2,307.00 | JP¥2,324.00 | JP¥2,270.00 | JP¥2,312.00 | 842 400 |
Jun 07, 2023 | JP¥2,429.00 | JP¥2,443.00 | JP¥2,305.00 | JP¥2,308.00 | 921 000 |
Jun 06, 2023 | JP¥2,485.00 | JP¥2,485.00 | JP¥2,444.00 | JP¥2,455.00 | 753 900 |
Jun 05, 2023 | JP¥2,560.00 | JP¥2,560.00 | JP¥2,485.00 | JP¥2,505.00 | 504 800 |
Jun 02, 2023 | JP¥2,513.00 | JP¥2,577.00 | JP¥2,505.00 | JP¥2,566.00 | 386 700 |
Jun 01, 2023 | JP¥2,508.00 | JP¥2,538.00 | JP¥2,498.00 | JP¥2,504.00 | 412 100 |
May 31, 2023 | JP¥2,472.00 | JP¥2,513.00 | JP¥2,435.00 | JP¥2,506.00 | 650 200 |
May 30, 2023 | JP¥2,571.00 | JP¥2,579.00 | JP¥2,459.00 | JP¥2,494.00 | 359 900 |
May 29, 2023 | JP¥2,532.00 | JP¥2,569.00 | JP¥2,498.00 | JP¥2,553.00 | 467 700 |
May 26, 2023 | JP¥2,527.00 | JP¥2,527.00 | JP¥2,462.00 | JP¥2,482.00 | 487 300 |
May 25, 2023 | JP¥2,599.00 | JP¥2,619.00 | JP¥2,545.00 | JP¥2,545.00 | 316 500 |
May 24, 2023 | JP¥2,666.00 | JP¥2,675.00 | JP¥2,629.00 | JP¥2,642.00 | 429 200 |
May 23, 2023 | JP¥2,760.00 | JP¥2,768.00 | JP¥2,671.00 | JP¥2,680.00 | 360 000 |
May 22, 2023 | JP¥2,753.00 | JP¥2,763.00 | JP¥2,705.00 | JP¥2,751.00 | 363 100 |
May 19, 2023 | JP¥2,706.00 | JP¥2,725.00 | JP¥2,693.00 | JP¥2,723.00 | 339 800 |
May 18, 2023 | JP¥2,719.00 | JP¥2,719.00 | JP¥2,678.00 | JP¥2,703.00 | 356 900 |
May 17, 2023 | JP¥2,687.00 | JP¥2,728.00 | JP¥2,674.00 | JP¥2,689.00 | 266 000 |
May 16, 2023 | JP¥2,770.00 | JP¥2,784.00 | JP¥2,695.00 | JP¥2,711.00 | 242 800 |
May 15, 2023 | JP¥2,790.00 | JP¥2,795.00 | JP¥2,690.00 | JP¥2,696.00 | 261 700 |
May 12, 2023 | JP¥2,722.00 | JP¥2,772.00 | JP¥2,702.00 | JP¥2,769.00 | 442 900 |
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 8919.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 8919.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 8919.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.