Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 5,900 | 5,979 | 5,877 | 5,923 | 5,923 | +23 (+0.39%) | 2,619,000 |
16 May 2024 | JPY | 5,761 | 5,900 | 5,753 | 5,900 | 5,900 | +89 (+1.53%) | 2,688,900 |
15 May 2024 | JPY | 5,790 | 5,866 | 5,710 | 5,811 | 5,811 | +290 (+5.25%) | 3,765,000 |
14 May 2024 | JPY | 5,430 | 5,562 | 5,418 | 5,521 | 5,521 | +71 (+1.30%) | 2,292,700 |
13 May 2024 | JPY | 5,487 | 5,509 | 5,428 | 5,450 | 5,450 | -33 (-0.60%) | 1,533,400 |
10 May 2024 | JPY | 5,412 | 5,492 | 5,401 | 5,483 | 5,483 | -1 (-0.02%) | 2,006,400 |
9 May 2024 | JPY | 5,498 | 5,508 | 5,433 | 5,484 | 5,484 | +19 (+0.35%) | 1,340,800 |
8 May 2024 | JPY | 5,500 | 5,513 | 5,430 | 5,465 | 5,465 | +1 (+0.02%) | 2,419,500 |
7 May 2024 | JPY | 5,442 | 5,476 | 5,407 | 5,464 | 5,464 | +35 (+0.64%) | 1,665,100 |
2 May 2024 | JPY | 5,372 | 5,429 | 5,346 | 5,429 | 5,429 | +1 (+0.02%) | 1,510,000 |
1 May 2024 | JPY | 5,389 | 5,433 | 5,371 | 5,428 | 5,428 | +23 (+0.43%) | 1,415,200 |
30 Apr 2024 | JPY | 5,485 | 5,488 | 5,369 | 5,405 | 5,405 | -60 (-1.10%) | 3,269,300 |
26 Apr 2024 | JPY | 5,395 | 5,500 | 5,353 | 5,465 | 5,465 | +49 (+0.90%) | 1,993,000 |
25 Apr 2024 | JPY | 5,500 | 5,518 | 5,403 | 5,416 | 5,416 | -107 (-1.94%) | 2,220,100 |
24 Apr 2024 | JPY | 5,500 | 5,570 | 5,470 | 5,523 | 5,523 | -19 (-0.34%) | 2,391,400 |
23 Apr 2024 | JPY | 5,503 | 5,578 | 5,497 | 5,542 | 5,542 | +69 (+1.26%) | 1,548,700 |
22 Apr 2024 | JPY | 5,350 | 5,496 | 5,350 | 5,473 | 5,473 | +174 (+3.28%) | 2,010,200 |
19 Apr 2024 | JPY | 5,316 | 5,320 | 5,228 | 5,299 | 5,299 | -29 (-0.54%) | 2,234,200 |
18 Apr 2024 | JPY | 5,325 | 5,362 | 5,298 | 5,328 | 5,328 | +3 (+0.06%) | 1,482,500 |
17 Apr 2024 | JPY | 5,263 | 5,346 | 5,245 | 5,325 | 5,325 | +21 (+0.40%) | 2,076,600 |
16 Apr 2024 | JPY | 5,370 | 5,372 | 5,291 | 5,304 | 5,304 | -164 (-3.00%) | 2,237,900 |
15 Apr 2024 | JPY | 5,538 | 5,538 | 5,428 | 5,468 | 5,468 | -102 (-1.83%) | 1,725,200 |
12 Apr 2024 | JPY | 5,503 | 5,596 | 5,483 | 5,570 | 5,570 | +67 (+1.22%) | 1,312,100 |
11 Apr 2024 | JPY | 5,515 | 5,521 | 5,468 | 5,503 | 5,503 | -72 (-1.29%) | 1,534,300 |
10 Apr 2024 | JPY | 5,632 | 5,647 | 5,563 | 5,575 | 5,575 | -67 (-1.19%) | 1,217,000 |
9 Apr 2024 | JPY | 5,630 | 5,642 | 5,575 | 5,642 | 5,642 | +61 (+1.09%) | 1,055,600 |
8 Apr 2024 | JPY | 5,562 | 5,633 | 5,560 | 5,581 | 5,581 | +48 (+0.87%) | 1,554,300 |
5 Apr 2024 | JPY | 5,506 | 5,549 | 5,459 | 5,533 | 5,533 | +3 (+0.05%) | 1,043,600 |
4 Apr 2024 | JPY | 5,564 | 5,593 | 5,525 | 5,530 | 5,530 | -15 (-0.27%) | 1,380,200 |
3 Apr 2024 | JPY | 5,475 | 5,550 | 5,414 | 5,545 | 5,545 | +27 (+0.49%) | 1,778,500 |