TYO:8946
Delisted
ASIAN STAR CO. Stock Price (Quote)
JP¥90.00
+0 (+0%)
At Close: Dec 15, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥90.00 | JP¥90.00 | Friday, 15th Dec 2023 8946.T stock ended at JP¥90.00. During the day the stock fluctuated 0% from a day low at JP¥90.00 to a day high of JP¥90.00. |
90 days | JP¥89.00 | JP¥91.00 | |
52 weeks | JP¥78.00 | JP¥158.00 |
Date | Open | High | Low | Close | Volume |
Mar 31, 2023 | JP¥107.00 | JP¥107.00 | JP¥104.00 | JP¥105.00 | 140 100 |
Mar 30, 2023 | JP¥103.00 | JP¥108.00 | JP¥103.00 | JP¥107.00 | 855 000 |
Mar 29, 2023 | JP¥103.00 | JP¥108.00 | JP¥101.00 | JP¥105.00 | 603 300 |
Mar 28, 2023 | JP¥114.00 | JP¥114.00 | JP¥100.00 | JP¥103.00 | 1 442 300 |
Mar 27, 2023 | JP¥116.00 | JP¥116.00 | JP¥112.00 | JP¥113.00 | 537 800 |
Mar 24, 2023 | JP¥114.00 | JP¥116.00 | JP¥113.00 | JP¥116.00 | 675 800 |
Mar 23, 2023 | JP¥112.00 | JP¥116.00 | JP¥112.00 | JP¥115.00 | 422 700 |
Mar 22, 2023 | JP¥113.00 | JP¥115.00 | JP¥112.00 | JP¥114.00 | 265 500 |
Mar 20, 2023 | JP¥117.00 | JP¥118.00 | JP¥111.00 | JP¥113.00 | 683 200 |
Mar 17, 2023 | JP¥115.00 | JP¥118.00 | JP¥114.00 | JP¥117.00 | 335 300 |
Mar 16, 2023 | JP¥111.00 | JP¥116.00 | JP¥109.00 | JP¥115.00 | 508 600 |
Mar 15, 2023 | JP¥114.00 | JP¥119.00 | JP¥112.00 | JP¥113.00 | 1 648 200 |
Mar 14, 2023 | JP¥111.00 | JP¥120.00 | JP¥111.00 | JP¥114.00 | 700 100 |
Mar 13, 2023 | JP¥125.00 | JP¥125.00 | JP¥111.00 | JP¥114.00 | 1 417 100 |
Mar 10, 2023 | JP¥120.00 | JP¥125.00 | JP¥120.00 | JP¥124.00 | 1 658 100 |
Mar 09, 2023 | JP¥121.00 | JP¥125.00 | JP¥119.00 | JP¥121.00 | 1 049 900 |
Mar 08, 2023 | JP¥132.00 | JP¥132.00 | JP¥115.00 | JP¥117.00 | 2 734 000 |
Mar 07, 2023 | JP¥135.00 | JP¥137.00 | JP¥131.00 | JP¥132.00 | 443 300 |
Mar 06, 2023 | JP¥134.00 | JP¥138.00 | JP¥128.00 | JP¥133.00 | 1 355 100 |
Mar 03, 2023 | JP¥135.00 | JP¥138.00 | JP¥131.00 | JP¥136.00 | 1 004 400 |
Mar 02, 2023 | JP¥134.00 | JP¥140.00 | JP¥131.00 | JP¥135.00 | 1 273 600 |
Mar 01, 2023 | JP¥130.00 | JP¥137.00 | JP¥125.00 | JP¥134.00 | 4 860 200 |
Feb 28, 2023 | JP¥145.00 | JP¥149.00 | JP¥130.00 | JP¥133.00 | 3 902 700 |
Feb 27, 2023 | JP¥144.00 | JP¥154.00 | JP¥140.00 | JP¥150.00 | 5 822 800 |
Feb 24, 2023 | JP¥129.00 | JP¥139.00 | JP¥125.00 | JP¥138.00 | 10 007 100 |
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 8946.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 8946.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 8946.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.