Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 3,165 | 3,225 | 3,140 | 3,205 | 3,205 | +25 (+0.79%) | 352,000 |
17 May 2024 | JPY | 3,075 | 3,215 | 3,025 | 3,180 | 3,180 | +75 (+2.42%) | 370,600 |
16 May 2024 | JPY | 3,205 | 3,235 | 3,065 | 3,105 | 3,105 | -60 (-1.90%) | 515,800 |
15 May 2024 | JPY | 3,200 | 3,290 | 3,075 | 3,165 | 3,165 | -175 (-5.24%) | 1,131,200 |
14 May 2024 | JPY | 3,360 | 3,430 | 3,310 | 3,340 | 3,340 | -20 (-0.60%) | 363,400 |
13 May 2024 | JPY | 3,400 | 3,430 | 3,345 | 3,360 | 3,360 | +30 (+0.90%) | 199,200 |
10 May 2024 | JPY | 3,340 | 3,365 | 3,310 | 3,330 | 3,330 | -15 (-0.45%) | 184,400 |
9 May 2024 | JPY | 3,300 | 3,380 | 3,280 | 3,345 | 3,345 | +45 (+1.36%) | 128,400 |
8 May 2024 | JPY | 3,350 | 3,360 | 3,295 | 3,300 | 3,300 | -55 (-1.64%) | 119,600 |
7 May 2024 | JPY | 3,320 | 3,370 | 3,290 | 3,355 | 3,355 | +90 (+2.76%) | 204,100 |
2 May 2024 | JPY | 3,285 | 3,290 | 3,225 | 3,265 | 3,265 | -35 (-1.06%) | 184,100 |
1 May 2024 | JPY | 3,290 | 3,320 | 3,275 | 3,300 | 3,300 | -30 (-0.90%) | 131,600 |
30 Apr 2024 | JPY | 3,395 | 3,400 | 3,280 | 3,330 | 3,330 | -5 (-0.15%) | 231,400 |
26 Apr 2024 | JPY | 3,300 | 3,355 | 3,275 | 3,335 | 3,335 | +25 (+0.76%) | 200,000 |
25 Apr 2024 | JPY | 3,360 | 3,385 | 3,290 | 3,310 | 3,310 | -115 (-3.36%) | 208,100 |
24 Apr 2024 | JPY | 3,410 | 3,435 | 3,370 | 3,425 | 3,425 | +55 (+1.63%) | 130,600 |
23 Apr 2024 | JPY | 3,380 | 3,430 | 3,315 | 3,370 | 3,370 | 0.0 (0.0%) | 157,100 |
22 Apr 2024 | JPY | 3,350 | 3,385 | 3,300 | 3,370 | 3,370 | +45 (+1.35%) | 184,200 |
19 Apr 2024 | JPY | 3,350 | 3,390 | 3,245 | 3,325 | 3,325 | -50 (-1.48%) | 270,100 |
18 Apr 2024 | JPY | 3,360 | 3,440 | 3,355 | 3,375 | 3,375 | -15 (-0.44%) | 118,300 |
17 Apr 2024 | JPY | 3,465 | 3,475 | 3,335 | 3,390 | 3,390 | -105 (-3.00%) | 327,300 |
16 Apr 2024 | JPY | 3,525 | 3,535 | 3,465 | 3,495 | 3,495 | -65 (-1.83%) | 157,000 |
15 Apr 2024 | JPY | 3,510 | 3,565 | 3,460 | 3,560 | 3,560 | +10 (+0.28%) | 162,600 |
12 Apr 2024 | JPY | 3,575 | 3,600 | 3,515 | 3,550 | 3,550 | -10 (-0.28%) | 163,700 |
11 Apr 2024 | JPY | 3,520 | 3,570 | 3,490 | 3,560 | 3,560 | -30 (-0.84%) | 171,400 |
10 Apr 2024 | JPY | 3,560 | 3,615 | 3,535 | 3,590 | 3,590 | +35 (+0.98%) | 187,100 |
9 Apr 2024 | JPY | 3,530 | 3,605 | 3,515 | 3,555 | 3,555 | +50 (+1.43%) | 116,000 |
8 Apr 2024 | JPY | 3,530 | 3,560 | 3,485 | 3,505 | 3,505 | -30 (-0.85%) | 167,200 |
5 Apr 2024 | JPY | 3,500 | 3,590 | 3,475 | 3,535 | 3,535 | +5 (+0.14%) | 150,500 |
4 Apr 2024 | JPY | 3,540 | 3,565 | 3,485 | 3,530 | 3,530 | +10 (+0.28%) | 167,000 |