TYO:9603
H.I.S.Co.,Ltd. Stock Price (Quote)
JP¥1,691.00
-6.00 (-0.354%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,678.00 | JP¥1,791.00 | Friday, 24th May 2024 9603.T stock ended at JP¥1,691.00. This is 0.354% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.37% from a day low at JP¥1,678.00 to a day high of JP¥1,701.00. |
90 days | JP¥1,646.00 | JP¥2,019.00 | |
52 weeks | JP¥1,617.00 | JP¥2,165.00 |
Date | Open | High | Low | Close | Volume |
Jun 22, 2023 | JP¥2,100.00 | JP¥2,145.00 | JP¥2,097.00 | JP¥2,126.00 | 1 428 700 |
Jun 21, 2023 | JP¥2,085.00 | JP¥2,118.00 | JP¥2,081.00 | JP¥2,099.00 | 1 384 100 |
Jun 20, 2023 | JP¥2,098.00 | JP¥2,133.00 | JP¥2,082.00 | JP¥2,094.00 | 1 288 100 |
Jun 19, 2023 | JP¥2,127.00 | JP¥2,149.00 | JP¥2,072.00 | JP¥2,085.00 | 2 114 000 |
Jun 16, 2023 | JP¥2,055.00 | JP¥2,158.00 | JP¥2,047.00 | JP¥2,146.00 | 3 648 400 |
Jun 15, 2023 | JP¥1,948.00 | JP¥2,083.00 | JP¥1,948.00 | JP¥2,063.00 | 5 372 600 |
Jun 14, 2023 | JP¥1,942.00 | JP¥1,953.00 | JP¥1,927.00 | JP¥1,944.00 | 1 369 100 |
Jun 13, 2023 | JP¥1,917.00 | JP¥1,933.00 | JP¥1,911.00 | JP¥1,925.00 | 1 086 600 |
Jun 12, 2023 | JP¥1,913.00 | JP¥1,918.00 | JP¥1,891.00 | JP¥1,907.00 | 687 000 |
Jun 09, 2023 | JP¥1,909.00 | JP¥1,910.00 | JP¥1,890.00 | JP¥1,900.00 | 782 600 |
Jun 08, 2023 | JP¥1,911.00 | JP¥1,925.00 | JP¥1,889.00 | JP¥1,896.00 | 1 019 500 |
Jun 07, 2023 | JP¥1,923.00 | JP¥1,934.00 | JP¥1,897.00 | JP¥1,914.00 | 1 097 800 |
Jun 06, 2023 | JP¥1,940.00 | JP¥1,940.00 | JP¥1,917.00 | JP¥1,923.00 | 869 200 |
Jun 05, 2023 | JP¥1,962.00 | JP¥1,964.00 | JP¥1,946.00 | JP¥1,949.00 | 811 500 |
Jun 02, 2023 | JP¥1,930.00 | JP¥1,945.00 | JP¥1,921.00 | JP¥1,944.00 | 762 300 |
Jun 01, 2023 | JP¥1,925.00 | JP¥1,947.00 | JP¥1,918.00 | JP¥1,930.00 | 681 200 |
May 31, 2023 | JP¥1,922.00 | JP¥1,940.00 | JP¥1,919.00 | JP¥1,929.00 | 714 400 |
May 30, 2023 | JP¥1,953.00 | JP¥1,953.00 | JP¥1,916.00 | JP¥1,941.00 | 566 300 |
May 29, 2023 | JP¥1,960.00 | JP¥1,964.00 | JP¥1,939.00 | JP¥1,951.00 | 546 100 |
May 26, 2023 | JP¥1,905.00 | JP¥1,953.00 | JP¥1,901.00 | JP¥1,950.00 | 941 400 |
May 25, 2023 | JP¥1,915.00 | JP¥1,928.00 | JP¥1,896.00 | JP¥1,903.00 | 1 217 800 |
May 24, 2023 | JP¥1,947.00 | JP¥1,959.00 | JP¥1,914.00 | JP¥1,914.00 | 1 588 800 |
May 23, 2023 | JP¥2,002.00 | JP¥2,005.00 | JP¥1,953.00 | JP¥1,959.00 | 1 525 500 |
May 22, 2023 | JP¥1,985.00 | JP¥2,000.00 | JP¥1,976.00 | JP¥1,999.00 | 961 900 |
May 19, 2023 | JP¥2,013.00 | JP¥2,014.00 | JP¥1,986.00 | JP¥1,994.00 | 932 300 |
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 9603.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 9603.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 9603.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.