TYO:9603
H.I.S.Co.,Ltd. Stock Price (Quote)
JP¥1,726.00
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,684.00 | JP¥1,839.00 | Friday, 17th May 2024 9603.T stock ended at JP¥1,726.00. During the day the stock fluctuated 0.759% from a day low at JP¥1,713.00 to a day high of JP¥1,726.00. |
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 |
Aug 28, 2023 | JP¥1,992.00 | JP¥2,000.00 | JP¥1,956.00 | JP¥1,969.00 | 1 512 300 |
Aug 25, 2023 | JP¥1,993.00 | JP¥2,002.00 | JP¥1,978.00 | JP¥1,997.00 | 627 300 |
Aug 24, 2023 | JP¥2,011.00 | JP¥2,013.00 | JP¥1,994.00 | JP¥2,005.00 | 603 300 |
Aug 23, 2023 | JP¥1,998.00 | JP¥2,013.00 | JP¥1,992.00 | JP¥2,011.00 | 647 900 |
Aug 22, 2023 | JP¥2,009.00 | JP¥2,014.00 | JP¥1,986.00 | JP¥2,000.00 | 855 100 |
Aug 21, 2023 | JP¥2,006.00 | JP¥2,017.00 | JP¥1,998.00 | JP¥2,004.00 | 709 100 |
Aug 18, 2023 | JP¥2,034.00 | JP¥2,035.00 | JP¥2,003.00 | JP¥2,013.00 | 889 700 |
Aug 17, 2023 | JP¥2,100.00 | JP¥2,107.00 | JP¥2,033.00 | JP¥2,062.00 | 856 400 |
Aug 16, 2023 | JP¥2,091.00 | JP¥2,126.00 | JP¥2,071.00 | JP¥2,105.00 | 2 136 900 |
Aug 15, 2023 | JP¥2,095.00 | JP¥2,123.00 | JP¥2,072.00 | JP¥2,107.00 | 1 332 700 |
Aug 14, 2023 | JP¥2,148.00 | JP¥2,165.00 | JP¥2,094.00 | JP¥2,101.00 | 1 393 200 |
Aug 10, 2023 | JP¥2,064.00 | JP¥2,142.00 | JP¥2,060.00 | JP¥2,130.00 | 2 541 400 |
Aug 09, 2023 | JP¥2,014.00 | JP¥2,059.00 | JP¥2,013.00 | JP¥2,029.00 | 1 220 800 |
Aug 08, 2023 | JP¥2,000.00 | JP¥2,016.00 | JP¥1,991.00 | JP¥2,006.00 | 583 200 |
Aug 07, 2023 | JP¥2,003.00 | JP¥2,003.00 | JP¥1,981.00 | JP¥2,002.00 | 648 100 |
Aug 04, 2023 | JP¥1,996.00 | JP¥2,009.00 | JP¥1,986.00 | JP¥2,003.00 | 576 700 |
Aug 03, 2023 | JP¥2,012.00 | JP¥2,017.00 | JP¥1,993.00 | JP¥1,997.00 | 684 900 |
Aug 02, 2023 | JP¥2,049.00 | JP¥2,052.00 | JP¥2,016.00 | JP¥2,019.00 | 530 100 |
Aug 01, 2023 | JP¥2,040.00 | JP¥2,061.00 | JP¥2,039.00 | JP¥2,056.00 | 763 000 |
Jul 31, 2023 | JP¥2,037.00 | JP¥2,051.00 | JP¥2,027.00 | JP¥2,037.00 | 639 300 |
Jul 28, 2023 | JP¥2,010.00 | JP¥2,045.00 | JP¥2,000.00 | JP¥2,037.00 | 1 482 400 |
Jul 27, 2023 | JP¥2,009.00 | JP¥2,034.00 | JP¥2,001.00 | JP¥2,018.00 | 646 000 |
Jul 26, 2023 | JP¥1,998.00 | JP¥2,010.00 | JP¥1,985.00 | JP¥2,010.00 | 717 800 |
Jul 25, 2023 | JP¥2,023.00 | JP¥2,023.00 | JP¥1,986.00 | JP¥1,998.00 | 754 000 |
Jul 24, 2023 | JP¥1,998.00 | JP¥2,015.00 | JP¥1,994.00 | JP¥2,015.00 | 762 700 |
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.