Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 2,150 | 2,150 | 2,044 | 2,104 | 2,104 | -88 (-4.01%) | 211,900 |
24 May 2024 | JPY | 2,243 | 2,285 | 2,180 | 2,192 | 2,192 | -101 (-4.40%) | 137,800 |
23 May 2024 | JPY | 2,401 | 2,404 | 2,260 | 2,293 | 2,293 | -91 (-3.82%) | 101,900 |
22 May 2024 | JPY | 2,337 | 2,458 | 2,330 | 2,384 | 2,384 | +47 (+2.01%) | 113,700 |
21 May 2024 | JPY | 2,461 | 2,520 | 2,317 | 2,337 | 2,337 | -124 (-5.04%) | 134,400 |
20 May 2024 | JPY | 2,383 | 2,492 | 2,366 | 2,461 | 2,461 | +87 (+3.66%) | 118,400 |
17 May 2024 | JPY | 2,395 | 2,456 | 2,266 | 2,374 | 2,374 | -11 (-0.46%) | 91,600 |
16 May 2024 | JPY | 2,231 | 2,495 | 2,188 | 2,385 | 2,385 | +115 (+5.07%) | 314,600 |
15 May 2024 | JPY | 2,351 | 2,381 | 2,241 | 2,270 | 2,270 | -59 (-2.53%) | 189,800 |
14 May 2024 | JPY | 2,360 | 2,494 | 2,265 | 2,329 | 2,329 | -71 (-2.96%) | 205,400 |
13 May 2024 | JPY | 2,300 | 2,443 | 2,293 | 2,400 | 2,400 | +77 (+3.31%) | 192,100 |
10 May 2024 | JPY | 2,452 | 2,469 | 2,175 | 2,323 | 2,323 | -100 (-4.13%) | 667,400 |
9 May 2024 | JPY | 2,612 | 2,624 | 2,337 | 2,423 | 2,423 | -252 (-9.42%) | 823,900 |
8 May 2024 | JPY | 2,990 | 2,995 | 2,611 | 2,675 | 2,675 | -323 (-10.77%) | 855,300 |
7 May 2024 | JPY | 3,030 | 3,135 | 2,967 | 2,998 | 2,998 | +39 (+1.32%) | 246,400 |
2 May 2024 | JPY | 3,005 | 3,030 | 2,933 | 2,959 | 2,959 | -41 (-1.37%) | 100,800 |
1 May 2024 | JPY | 2,968 | 3,080 | 2,914 | 3,000 | 3,000 | 0.0 (0.0%) | 160,800 |
30 Apr 2024 | JPY | 2,922 | 3,030 | 2,870 | 3,000 | 3,000 | +118 (+4.09%) | 151,600 |
26 Apr 2024 | JPY | 2,950 | 2,966 | 2,808 | 2,882 | 2,882 | -40 (-1.37%) | 264,600 |
25 Apr 2024 | JPY | 3,000 | 3,050 | 2,904 | 2,922 | 2,922 | -138 (-4.51%) | 219,700 |
24 Apr 2024 | JPY | 3,070 | 3,170 | 2,984 | 3,060 | 3,060 | +90 (+3.03%) | 331,300 |
23 Apr 2024 | JPY | 2,900 | 3,250 | 2,878 | 2,970 | 2,970 | +110 (+3.85%) | 855,900 |
22 Apr 2024 | JPY | 2,895 | 2,961 | 2,777 | 2,860 | 2,860 | -40 (-1.38%) | 330,900 |
19 Apr 2024 | JPY | 3,000 | 3,020 | 2,711 | 2,900 | 2,900 | -150 (-4.92%) | 544,300 |
18 Apr 2024 | JPY | 2,952 | 3,120 | 2,950 | 3,050 | 3,050 | +30 (+0.99%) | 112,100 |
17 Apr 2024 | JPY | 3,100 | 3,215 | 2,880 | 3,020 | 3,020 | -70 (-2.27%) | 417,300 |
16 Apr 2024 | JPY | 3,115 | 3,160 | 3,000 | 3,090 | 3,090 | -95 (-2.98%) | 364,700 |
15 Apr 2024 | JPY | 3,325 | 3,615 | 3,185 | 3,185 | 3,185 | -225 (-6.60%) | 872,800 |
12 Apr 2024 | JPY | 3,385 | 3,525 | 3,205 | 3,410 | 3,410 | +70 (+2.10%) | 562,600 |
11 Apr 2024 | JPY | 3,550 | 3,595 | 3,300 | 3,340 | 3,340 | -185 (-5.25%) | 546,200 |