Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 4,917 | 5,019 | 4,892 | 4,941 | 4,941 | +21 (+0.43%) | 391,700 |
17 May 2024 | JPY | 4,780 | 4,929 | 4,777 | 4,920 | 4,920 | +74 (+1.53%) | 490,900 |
16 May 2024 | JPY | 4,877 | 4,882 | 4,764 | 4,846 | 4,846 | -56 (-1.14%) | 539,300 |
15 May 2024 | JPY | 4,974 | 4,974 | 4,880 | 4,902 | 4,902 | -117 (-2.33%) | 581,400 |
14 May 2024 | JPY | 5,098 | 5,160 | 5,010 | 5,019 | 5,019 | -107 (-2.09%) | 354,700 |
13 May 2024 | JPY | 5,000 | 5,185 | 5,000 | 5,126 | 5,126 | +137 (+2.75%) | 523,200 |
10 May 2024 | JPY | 5,153 | 5,328 | 4,856 | 4,989 | 4,989 | -139 (-2.71%) | 2,369,100 |
9 May 2024 | JPY | 5,084 | 5,172 | 5,059 | 5,128 | 5,128 | +43 (+0.85%) | 293,000 |
8 May 2024 | JPY | 5,113 | 5,115 | 5,047 | 5,085 | 5,085 | -28 (-0.55%) | 344,900 |
7 May 2024 | JPY | 5,161 | 5,161 | 5,074 | 5,113 | 5,113 | -73 (-1.41%) | 300,200 |
2 May 2024 | JPY | 5,165 | 5,191 | 5,138 | 5,186 | 5,186 | +9 (+0.17%) | 214,300 |
1 May 2024 | JPY | 5,155 | 5,188 | 5,130 | 5,177 | 5,177 | -8 (-0.15%) | 231,200 |
30 Apr 2024 | JPY | 5,200 | 5,233 | 5,155 | 5,185 | 5,185 | +29 (+0.56%) | 213,200 |
26 Apr 2024 | JPY | 5,100 | 5,156 | 5,080 | 5,156 | 5,156 | +10 (+0.19%) | 338,000 |
25 Apr 2024 | JPY | 5,189 | 5,189 | 5,128 | 5,146 | 5,146 | -48 (-0.92%) | 286,200 |
24 Apr 2024 | JPY | 5,231 | 5,239 | 5,161 | 5,194 | 5,194 | -50 (-0.95%) | 381,300 |
23 Apr 2024 | JPY | 5,230 | 5,249 | 5,183 | 5,244 | 5,244 | +13 (+0.25%) | 271,500 |
22 Apr 2024 | JPY | 5,224 | 5,272 | 5,185 | 5,231 | 5,231 | +82 (+1.59%) | 404,200 |
19 Apr 2024 | JPY | 5,158 | 5,192 | 5,117 | 5,149 | 5,149 | -16 (-0.31%) | 441,800 |
18 Apr 2024 | JPY | 5,064 | 5,186 | 5,044 | 5,165 | 5,165 | +131 (+2.60%) | 396,800 |
17 Apr 2024 | JPY | 5,080 | 5,095 | 5,018 | 5,034 | 5,034 | -62 (-1.22%) | 288,700 |
16 Apr 2024 | JPY | 5,158 | 5,172 | 5,072 | 5,096 | 5,096 | -57 (-1.11%) | 279,000 |
15 Apr 2024 | JPY | 5,064 | 5,162 | 5,054 | 5,153 | 5,153 | +47 (+0.92%) | 336,900 |
12 Apr 2024 | JPY | 5,100 | 5,123 | 5,063 | 5,106 | 5,106 | +60 (+1.19%) | 353,700 |
11 Apr 2024 | JPY | 5,020 | 5,056 | 5,000 | 5,046 | 5,046 | -46 (-0.90%) | 221,100 |
10 Apr 2024 | JPY | 5,079 | 5,122 | 5,067 | 5,092 | 5,092 | +23 (+0.45%) | 225,200 |
9 Apr 2024 | JPY | 5,030 | 5,092 | 5,016 | 5,069 | 5,069 | +40 (+0.80%) | 307,300 |
8 Apr 2024 | JPY | 4,997 | 5,053 | 4,988 | 5,029 | 5,029 | +76 (+1.53%) | 271,900 |
5 Apr 2024 | JPY | 4,917 | 4,971 | 4,894 | 4,953 | 4,953 | -21 (-0.42%) | 371,500 |
4 Apr 2024 | JPY | 4,985 | 5,000 | 4,954 | 4,974 | 4,974 | -9 (-0.18%) | 374,900 |