Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 2,715 | 2,793 | 2,710 | 2,751 | 2,751 | +5 (+0.18%) | 186,800 |
23 May 2024 | JPY | 2,721 | 2,780 | 2,680 | 2,746 | 2,746 | +13 (+0.48%) | 243,000 |
22 May 2024 | JPY | 2,932 | 2,957 | 2,733 | 2,733 | 2,733 | -238 (-8.01%) | 466,900 |
21 May 2024 | JPY | 2,910 | 3,010 | 2,910 | 2,971 | 2,971 | +83 (+2.87%) | 224,600 |
20 May 2024 | JPY | 2,889 | 2,912 | 2,869 | 2,888 | 2,888 | +2 (+0.07%) | 123,000 |
17 May 2024 | JPY | 2,857 | 2,899 | 2,834 | 2,886 | 2,886 | -15 (-0.52%) | 97,300 |
16 May 2024 | JPY | 2,914 | 2,951 | 2,876 | 2,901 | 2,901 | +9 (+0.31%) | 172,400 |
15 May 2024 | JPY | 2,838 | 2,964 | 2,828 | 2,892 | 2,892 | +52 (+1.83%) | 252,600 |
14 May 2024 | JPY | 2,817 | 2,862 | 2,817 | 2,840 | 2,840 | +40 (+1.43%) | 139,600 |
13 May 2024 | JPY | 2,784 | 2,820 | 2,742 | 2,800 | 2,800 | 0.0 (0.0%) | 172,500 |
10 May 2024 | JPY | 2,835 | 2,835 | 2,784 | 2,800 | 2,800 | -59 (-2.06%) | 206,700 |
9 May 2024 | JPY | 2,932 | 2,955 | 2,848 | 2,859 | 2,859 | -51 (-1.75%) | 167,100 |
8 May 2024 | JPY | 2,930 | 2,993 | 2,901 | 2,910 | 2,910 | +45 (+1.57%) | 274,700 |
7 May 2024 | JPY | 2,843 | 2,880 | 2,810 | 2,865 | 2,865 | +22 (+0.77%) | 191,600 |
2 May 2024 | JPY | 2,715 | 2,879 | 2,710 | 2,843 | 2,843 | +128 (+4.71%) | 362,500 |
1 May 2024 | JPY | 2,608 | 2,730 | 2,588 | 2,715 | 2,715 | +57 (+2.14%) | 342,100 |
30 Apr 2024 | JPY | 2,769 | 2,798 | 2,654 | 2,658 | 2,658 | -112 (-4.04%) | 355,000 |
26 Apr 2024 | JPY | 2,802 | 2,811 | 2,742 | 2,770 | 2,770 | -45 (-1.60%) | 218,100 |
25 Apr 2024 | JPY | 2,834 | 2,862 | 2,786 | 2,815 | 2,815 | -66 (-2.29%) | 256,100 |
24 Apr 2024 | JPY | 2,810 | 2,909 | 2,810 | 2,881 | 2,881 | +21 (+0.73%) | 231,300 |
23 Apr 2024 | JPY | 2,745 | 2,896 | 2,744 | 2,860 | 2,860 | +185 (+6.92%) | 455,700 |
22 Apr 2024 | JPY | 2,660 | 2,736 | 2,660 | 2,675 | 2,675 | -1 (-0.04%) | 428,400 |
19 Apr 2024 | JPY | 2,800 | 2,829 | 2,644 | 2,676 | 2,676 | -142 (-5.04%) | 616,300 |
18 Apr 2024 | JPY | 2,762 | 2,871 | 2,729 | 2,818 | 2,818 | +34 (+1.22%) | 401,500 |
17 Apr 2024 | JPY | 2,704 | 2,833 | 2,702 | 2,784 | 2,784 | +80 (+2.96%) | 479,400 |
16 Apr 2024 | JPY | 2,619 | 2,711 | 2,580 | 2,704 | 2,704 | +22 (+0.82%) | 405,200 |
15 Apr 2024 | JPY | 2,810 | 2,845 | 2,675 | 2,682 | 2,682 | -118 (-4.21%) | 744,500 |
12 Apr 2024 | JPY | 2,820 | 2,945 | 2,728 | 2,800 | 2,800 | +2 (+0.07%) | 828,900 |
11 Apr 2024 | JPY | 2,771 | 2,811 | 2,725 | 2,798 | 2,798 | +27 (+0.97%) | 318,300 |
10 Apr 2024 | JPY | 2,807 | 2,858 | 2,763 | 2,771 | 2,771 | -16 (-0.57%) | 251,500 |