Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 4,545 | 4,560 | 4,530 | 4,555 | 4,555 | 0.0 (0.0%) | 225,400 |
17 May 2024 | JPY | 4,525 | 4,560 | 4,495 | 4,555 | 4,555 | +30 (+0.66%) | 186,700 |
16 May 2024 | JPY | 4,595 | 4,605 | 4,510 | 4,525 | 4,525 | -20 (-0.44%) | 293,300 |
15 May 2024 | JPY | 4,500 | 4,545 | 4,490 | 4,545 | 4,545 | +55 (+1.22%) | 296,100 |
14 May 2024 | JPY | 4,465 | 4,500 | 4,440 | 4,490 | 4,490 | +20 (+0.45%) | 288,700 |
13 May 2024 | JPY | 4,460 | 4,530 | 4,450 | 4,470 | 4,470 | +30 (+0.68%) | 409,200 |
10 May 2024 | JPY | 4,430 | 4,470 | 4,390 | 4,440 | 4,440 | 0.0 (0.0%) | 293,700 |
9 May 2024 | JPY | 4,500 | 4,505 | 4,400 | 4,440 | 4,440 | -20 (-0.45%) | 444,200 |
8 May 2024 | JPY | 4,505 | 4,530 | 4,460 | 4,460 | 4,460 | -65 (-1.44%) | 350,200 |
7 May 2024 | JPY | 4,585 | 4,600 | 4,485 | 4,525 | 4,525 | -50 (-1.09%) | 611,100 |
2 May 2024 | JPY | 4,500 | 4,600 | 4,455 | 4,575 | 4,575 | +110 (+2.46%) | 769,800 |
1 May 2024 | JPY | 4,350 | 4,465 | 4,335 | 4,465 | 4,465 | +100 (+2.29%) | 600,200 |
30 Apr 2024 | JPY | 4,400 | 4,400 | 4,345 | 4,365 | 4,365 | +5 (+0.11%) | 377,000 |
26 Apr 2024 | JPY | 4,275 | 4,365 | 4,250 | 4,360 | 4,360 | +80 (+1.87%) | 366,900 |
25 Apr 2024 | JPY | 4,375 | 4,380 | 4,270 | 4,280 | 4,280 | -70 (-1.61%) | 306,400 |
24 Apr 2024 | JPY | 4,315 | 4,380 | 4,295 | 4,350 | 4,350 | +15 (+0.35%) | 304,800 |
23 Apr 2024 | JPY | 4,230 | 4,435 | 4,225 | 4,335 | 4,335 | +120 (+2.85%) | 683,700 |
22 Apr 2024 | JPY | 4,105 | 4,215 | 4,100 | 4,215 | 4,215 | +125 (+3.06%) | 277,800 |
19 Apr 2024 | JPY | 4,160 | 4,160 | 4,065 | 4,090 | 4,090 | -50 (-1.21%) | 289,000 |
18 Apr 2024 | JPY | 4,130 | 4,160 | 4,065 | 4,140 | 4,140 | -20 (-0.48%) | 259,200 |
17 Apr 2024 | JPY | 4,250 | 4,260 | 4,145 | 4,160 | 4,160 | -45 (-1.07%) | 345,300 |
16 Apr 2024 | JPY | 4,210 | 4,235 | 4,150 | 4,205 | 4,205 | +20 (+0.48%) | 393,400 |
15 Apr 2024 | JPY | 4,100 | 4,215 | 4,045 | 4,185 | 4,185 | +95 (+2.32%) | 516,900 |
12 Apr 2024 | JPY | 3,945 | 4,215 | 3,930 | 4,090 | 4,090 | -50 (-1.21%) | 1,249,100 |
11 Apr 2024 | JPY | 4,300 | 4,300 | 4,140 | 4,140 | 4,140 | -195 (-4.50%) | 860,300 |
10 Apr 2024 | JPY | 4,375 | 4,390 | 4,335 | 4,335 | 4,335 | -40 (-0.91%) | 332,700 |
9 Apr 2024 | JPY | 4,420 | 4,435 | 4,290 | 4,375 | 4,375 | -45 (-1.02%) | 443,200 |
8 Apr 2024 | JPY | 4,430 | 4,445 | 4,365 | 4,420 | 4,420 | -5 (-0.11%) | 315,000 |
5 Apr 2024 | JPY | 4,450 | 4,480 | 4,410 | 4,425 | 4,425 | -60 (-1.34%) | 282,700 |
4 Apr 2024 | JPY | 4,480 | 4,490 | 4,430 | 4,485 | 4,485 | +30 (+0.67%) | 200,600 |