Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | JPY | 4,200 | 4,225 | 4,185 | 4,200 | 4,200 | +5 (+0.12%) | 11,300 |
21 May 2024 | JPY | 4,235 | 4,245 | 4,195 | 4,195 | 4,195 | -40 (-0.94%) | 30,600 |
20 May 2024 | JPY | 4,235 | 4,280 | 4,235 | 4,235 | 4,235 | +10 (+0.24%) | 9,200 |
17 May 2024 | JPY | 4,185 | 4,245 | 4,150 | 4,225 | 4,225 | +40 (+0.96%) | 7,500 |
16 May 2024 | JPY | 4,195 | 4,205 | 4,150 | 4,185 | 4,185 | -10 (-0.24%) | 12,000 |
15 May 2024 | JPY | 4,290 | 4,320 | 4,185 | 4,195 | 4,195 | -75 (-1.76%) | 21,600 |
14 May 2024 | JPY | 4,400 | 4,400 | 4,270 | 4,270 | 4,270 | -155 (-3.50%) | 27,100 |
13 May 2024 | JPY | 4,490 | 4,490 | 4,395 | 4,425 | 4,425 | -85 (-1.88%) | 24,500 |
10 May 2024 | JPY | 4,510 | 4,545 | 4,465 | 4,510 | 4,510 | 0.0 (0.0%) | 18,400 |
9 May 2024 | JPY | 4,500 | 4,520 | 4,450 | 4,510 | 4,510 | +5 (+0.11%) | 19,000 |
8 May 2024 | JPY | 4,540 | 4,540 | 4,445 | 4,505 | 4,505 | -35 (-0.77%) | 26,200 |
7 May 2024 | JPY | 4,520 | 4,570 | 4,465 | 4,540 | 4,540 | +25 (+0.55%) | 12,000 |
2 May 2024 | JPY | 4,600 | 4,600 | 4,490 | 4,515 | 4,515 | -70 (-1.53%) | 12,100 |
1 May 2024 | JPY | 4,620 | 4,620 | 4,575 | 4,585 | 4,585 | -40 (-0.86%) | 8,000 |
30 Apr 2024 | JPY | 4,605 | 4,655 | 4,580 | 4,625 | 4,625 | +25 (+0.54%) | 15,400 |
26 Apr 2024 | JPY | 4,615 | 4,640 | 4,515 | 4,600 | 4,600 | -15 (-0.33%) | 30,500 |
25 Apr 2024 | JPY | 4,705 | 4,705 | 4,605 | 4,615 | 4,615 | -50 (-1.07%) | 12,900 |
24 Apr 2024 | JPY | 4,635 | 4,710 | 4,585 | 4,665 | 4,665 | +55 (+1.19%) | 17,800 |
23 Apr 2024 | JPY | 4,540 | 4,665 | 4,540 | 4,610 | 4,610 | +80 (+1.77%) | 15,600 |
22 Apr 2024 | JPY | 4,495 | 4,570 | 4,495 | 4,530 | 4,530 | +40 (+0.89%) | 17,300 |
19 Apr 2024 | JPY | 4,590 | 4,665 | 4,460 | 4,490 | 4,490 | -165 (-3.54%) | 29,800 |
18 Apr 2024 | JPY | 4,720 | 4,735 | 4,655 | 4,655 | 4,655 | -50 (-1.06%) | 25,600 |
17 Apr 2024 | JPY | 4,730 | 4,735 | 4,660 | 4,705 | 4,705 | +15 (+0.32%) | 19,200 |
16 Apr 2024 | JPY | 4,690 | 4,750 | 4,660 | 4,690 | 4,690 | -10 (-0.21%) | 32,600 |
15 Apr 2024 | JPY | 4,640 | 4,725 | 4,600 | 4,700 | 4,700 | +45 (+0.97%) | 46,600 |
12 Apr 2024 | JPY | 4,830 | 4,830 | 4,625 | 4,655 | 4,655 | -105 (-2.21%) | 93,700 |
11 Apr 2024 | JPY | 4,610 | 4,850 | 4,590 | 4,760 | 4,760 | +125 (+2.70%) | 73,400 |
10 Apr 2024 | JPY | 4,610 | 4,700 | 4,605 | 4,635 | 4,635 | +35 (+0.76%) | 34,000 |
9 Apr 2024 | JPY | 4,580 | 4,625 | 4,525 | 4,600 | 4,600 | 0.0 (0.0%) | 23,700 |
8 Apr 2024 | JPY | 4,500 | 4,605 | 4,495 | 4,600 | 4,600 | +100 (+2.22%) | 45,600 |