TYO:9107
Kawasaki Kisen Kaisha,Ltd. Stock Price (Quote)
JP¥2,253.50
-45.00 (-1.96%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,008.00 | JP¥2,354.00 | Wednesday, 22nd May 2024 9107.T stock ended at JP¥2,253.50. This is 1.96% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 2.46% from a day low at JP¥2,238.50 to a day high of JP¥2,293.50. |
90 days | JP¥1,943.00 | JP¥7,770.00 | |
52 weeks | JP¥1,943.00 | JP¥7,770.00 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | JP¥7,077.00 | JP¥7,094.00 | JP¥6,886.00 | JP¥6,912.00 | 9 866 700 |
Mar 06, 2024 | JP¥7,125.00 | JP¥7,158.00 | JP¥6,987.00 | JP¥7,046.00 | 10 857 500 |
Mar 05, 2024 | JP¥7,210.00 | JP¥7,228.00 | JP¥7,110.00 | JP¥7,174.00 | 10 622 500 |
Mar 04, 2024 | JP¥7,759.00 | JP¥7,770.00 | JP¥7,204.00 | JP¥7,232.00 | 26 037 700 |
Mar 01, 2024 | JP¥7,080.00 | JP¥7,755.00 | JP¥7,066.00 | JP¥7,748.00 | 30 958 400 |
Feb 29, 2024 | JP¥6,965.00 | JP¥7,185.00 | JP¥6,952.00 | JP¥7,153.00 | 17 524 500 |
Feb 28, 2024 | JP¥6,949.00 | JP¥6,990.00 | JP¥6,847.00 | JP¥6,901.00 | 9 719 400 |
Feb 27, 2024 | JP¥7,072.00 | JP¥7,099.00 | JP¥6,945.00 | JP¥6,956.00 | 8 707 600 |
Feb 26, 2024 | JP¥7,220.00 | JP¥7,300.00 | JP¥7,053.00 | JP¥7,107.00 | 11 931 200 |
Feb 22, 2024 | JP¥7,200.00 | JP¥7,414.00 | JP¥7,177.00 | JP¥7,259.00 | 17 425 300 |
Feb 21, 2024 | JP¥7,049.00 | JP¥7,500.00 | JP¥7,015.00 | JP¥7,167.00 | 23 776 400 |
Feb 20, 2024 | JP¥7,067.00 | JP¥7,225.00 | JP¥7,035.00 | JP¥7,146.00 | 13 923 000 |
Feb 19, 2024 | JP¥7,099.00 | JP¥7,122.00 | JP¥6,945.00 | JP¥7,035.00 | 9 851 000 |
Feb 16, 2024 | JP¥6,840.00 | JP¥7,253.00 | JP¥6,820.00 | JP¥7,062.00 | 18 357 600 |
Feb 15, 2024 | JP¥6,904.00 | JP¥6,971.00 | JP¥6,749.00 | JP¥6,910.00 | 9 266 400 |
Feb 14, 2024 | JP¥6,726.00 | JP¥6,910.00 | JP¥6,673.00 | JP¥6,893.00 | 10 077 400 |
Feb 13, 2024 | JP¥6,529.00 | JP¥6,705.00 | JP¥6,482.00 | JP¥6,694.00 | 11 616 500 |
Feb 09, 2024 | JP¥6,675.00 | JP¥6,677.00 | JP¥6,525.00 | JP¥6,534.00 | 13 825 400 |
Feb 08, 2024 | JP¥7,000.00 | JP¥7,080.00 | JP¥6,933.00 | JP¥6,969.00 | 10 019 900 |
Feb 07, 2024 | JP¥6,850.00 | JP¥7,038.00 | JP¥6,804.00 | JP¥7,025.00 | 13 139 900 |
Feb 06, 2024 | JP¥6,947.00 | JP¥7,039.00 | JP¥6,835.00 | JP¥6,848.00 | 13 794 900 |
Feb 05, 2024 | JP¥7,156.00 | JP¥7,182.00 | JP¥6,872.00 | JP¥6,900.00 | 18 338 000 |
Feb 02, 2024 | JP¥6,996.00 | JP¥7,004.00 | JP¥6,770.00 | JP¥6,986.00 | 15 149 900 |
Feb 01, 2024 | JP¥7,235.00 | JP¥7,289.00 | JP¥7,071.00 | JP¥7,071.00 | 11 118 000 |
Jan 31, 2024 | JP¥7,200.00 | JP¥7,242.00 | JP¥7,043.00 | JP¥7,201.00 | 16 900 900 |
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 9107.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 9107.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 9107.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.