TYO:9045
Keihan Holdings Co.,Ltd. Stock Price (Quote)
JP¥2,815.00
+13.50 (+0.482%)
At Close: Jun 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,765.00 | JP¥3,050.00 | Friday, 21st Jun 2024 9045.T stock ended at JP¥2,815.00. This is 0.482% more than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 1.42% from a day low at JP¥2,810.00 to a day high of JP¥2,850.00. |
90 days | JP¥2,765.00 | JP¥3,505.00 | |
52 weeks | JP¥2,765.00 | JP¥4,235.00 |
Historical Keihan Holdings Co.,Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 21, 2024 | JP¥2,814.50 | JP¥2,850.00 | JP¥2,810.00 | JP¥2,815.00 | 343 300 |
Jun 20, 2024 | JP¥2,829.00 | JP¥2,829.00 | JP¥2,775.00 | JP¥2,801.50 | 207 100 |
Jun 19, 2024 | JP¥2,798.00 | JP¥2,833.50 | JP¥2,785.00 | JP¥2,831.00 | 194 500 |
Jun 18, 2024 | JP¥2,770.00 | JP¥2,799.00 | JP¥2,765.00 | JP¥2,784.00 | 220 500 |
Jun 17, 2024 | JP¥2,830.00 | JP¥2,838.50 | JP¥2,767.50 | JP¥2,776.00 | 245 200 |
Jun 14, 2024 | JP¥2,804.00 | JP¥2,863.00 | JP¥2,802.00 | JP¥2,845.50 | 298 700 |
Jun 13, 2024 | JP¥2,862.50 | JP¥2,882.50 | JP¥2,821.50 | JP¥2,826.50 | 249 900 |
Jun 12, 2024 | JP¥2,886.00 | JP¥2,899.50 | JP¥2,862.00 | JP¥2,869.00 | 227 800 |
Jun 11, 2024 | JP¥2,919.50 | JP¥2,929.50 | JP¥2,881.00 | JP¥2,886.00 | 210 900 |
Jun 10, 2024 | JP¥2,900.50 | JP¥2,936.00 | JP¥2,884.00 | JP¥2,931.00 | 239 800 |
Jun 07, 2024 | JP¥2,874.00 | JP¥2,912.00 | JP¥2,874.00 | JP¥2,905.00 | 187 800 |
Jun 06, 2024 | JP¥2,896.00 | JP¥2,900.00 | JP¥2,866.00 | JP¥2,874.00 | 226 900 |
Jun 05, 2024 | JP¥2,930.00 | JP¥2,933.00 | JP¥2,889.00 | JP¥2,889.50 | 285 900 |
Jun 04, 2024 | JP¥2,900.00 | JP¥2,938.00 | JP¥2,878.50 | JP¥2,938.00 | 242 800 |
Jun 03, 2024 | JP¥2,933.00 | JP¥2,944.00 | JP¥2,904.50 | JP¥2,913.50 | 280 000 |
May 31, 2024 | JP¥2,882.00 | JP¥2,915.50 | JP¥2,875.00 | JP¥2,914.00 | 416 100 |
May 30, 2024 | JP¥2,877.00 | JP¥2,882.00 | JP¥2,841.50 | JP¥2,882.00 | 419 300 |
May 29, 2024 | JP¥2,968.50 | JP¥2,973.00 | JP¥2,890.00 | JP¥2,903.00 | 442 900 |
May 28, 2024 | JP¥3,003.00 | JP¥3,012.00 | JP¥2,983.00 | JP¥2,985.00 | 207 600 |
May 27, 2024 | JP¥3,013.00 | JP¥3,020.00 | JP¥2,988.00 | JP¥3,017.00 | 214 900 |
May 24, 2024 | JP¥3,000.00 | JP¥3,026.00 | JP¥2,988.00 | JP¥3,012.00 | 207 700 |
May 23, 2024 | JP¥3,020.00 | JP¥3,035.00 | JP¥3,003.00 | JP¥3,012.00 | 149 100 |
May 22, 2024 | JP¥3,050.00 | JP¥3,050.00 | JP¥3,005.00 | JP¥3,020.00 | 249 100 |
May 21, 2024 | JP¥3,113.00 | JP¥3,118.00 | JP¥3,051.00 | JP¥3,052.00 | 262 000 |
May 20, 2024 | JP¥3,120.00 | JP¥3,145.00 | JP¥3,110.00 | JP¥3,110.00 | 169 800 |
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 9045.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 9045.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 9045.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.