Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 4,222 | 4,267 | 4,213 | 4,257 | 4,257 | +47 (+1.12%) | 1,106,600 |
16 May 2024 | JPY | 4,244 | 4,256 | 4,152 | 4,210 | 4,210 | -34 (-0.80%) | 1,047,100 |
15 May 2024 | JPY | 4,220 | 4,273 | 4,217 | 4,244 | 4,244 | +22 (+0.52%) | 811,600 |
14 May 2024 | JPY | 4,228 | 4,277 | 4,176 | 4,222 | 4,222 | -7 (-0.17%) | 1,100,700 |
13 May 2024 | JPY | 4,225 | 4,286 | 4,202 | 4,229 | 4,229 | +8 (+0.19%) | 933,100 |
10 May 2024 | JPY | 4,203 | 4,304 | 4,196 | 4,221 | 4,221 | +47 (+1.13%) | 1,191,400 |
9 May 2024 | JPY | 4,215 | 4,244 | 4,173 | 4,174 | 4,174 | -24 (-0.57%) | 1,096,800 |
8 May 2024 | JPY | 4,258 | 4,276 | 4,179 | 4,198 | 4,198 | -80 (-1.87%) | 1,680,200 |
7 May 2024 | JPY | 4,354 | 4,408 | 4,215 | 4,278 | 4,278 | -47 (-1.09%) | 2,427,000 |
2 May 2024 | JPY | 4,189 | 4,347 | 4,156 | 4,325 | 4,325 | +46 (+1.08%) | 4,833,000 |
1 May 2024 | JPY | 4,059 | 4,333 | 3,956 | 4,279 | 4,279 | +220 (+5.42%) | 11,088,200 |
30 Apr 2024 | JPY | 3,998 | 4,082 | 3,978 | 4,059 | 4,059 | +124 (+3.15%) | 1,989,900 |
26 Apr 2024 | JPY | 3,870 | 3,938 | 3,850 | 3,935 | 3,935 | +73 (+1.89%) | 1,583,400 |
25 Apr 2024 | JPY | 3,911 | 3,925 | 3,845 | 3,862 | 3,862 | -49 (-1.25%) | 1,060,100 |
24 Apr 2024 | JPY | 3,878 | 3,920 | 3,858 | 3,911 | 3,911 | +42 (+1.09%) | 1,050,000 |
23 Apr 2024 | JPY | 3,917 | 3,928 | 3,858 | 3,869 | 3,869 | -18 (-0.46%) | 1,141,700 |
22 Apr 2024 | JPY | 3,859 | 3,918 | 3,851 | 3,887 | 3,887 | +72 (+1.89%) | 1,155,700 |
19 Apr 2024 | JPY | 3,820 | 3,850 | 3,741 | 3,815 | 3,815 | -18 (-0.47%) | 1,538,200 |
18 Apr 2024 | JPY | 3,801 | 3,851 | 3,771 | 3,833 | 3,833 | +30 (+0.79%) | 960,100 |
17 Apr 2024 | JPY | 3,883 | 3,891 | 3,801 | 3,803 | 3,803 | -79 (-2.04%) | 1,282,700 |
16 Apr 2024 | JPY | 3,999 | 4,003 | 3,857 | 3,882 | 3,882 | -142 (-3.53%) | 1,872,800 |
15 Apr 2024 | JPY | 3,960 | 4,027 | 3,940 | 4,024 | 4,024 | +30 (+0.75%) | 980,000 |
12 Apr 2024 | JPY | 4,019 | 4,021 | 3,974 | 3,994 | 3,994 | -3 (-0.08%) | 975,200 |
11 Apr 2024 | JPY | 3,934 | 4,021 | 3,918 | 3,997 | 3,997 | +31 (+0.78%) | 1,112,300 |
10 Apr 2024 | JPY | 3,979 | 3,994 | 3,958 | 3,966 | 3,966 | -44 (-1.10%) | 928,100 |
9 Apr 2024 | JPY | 3,946 | 4,010 | 3,940 | 4,010 | 4,010 | +64 (+1.62%) | 1,163,100 |
8 Apr 2024 | JPY | 3,970 | 3,977 | 3,932 | 3,946 | 3,946 | -2 (-0.05%) | 777,700 |
5 Apr 2024 | JPY | 3,924 | 3,965 | 3,905 | 3,948 | 3,948 | -20 (-0.50%) | 880,000 |
4 Apr 2024 | JPY | 3,990 | 4,001 | 3,956 | 3,968 | 3,968 | +53 (+1.35%) | 1,154,700 |
3 Apr 2024 | JPY | 3,856 | 3,939 | 3,819 | 3,915 | 3,915 | +19 (+0.49%) | 1,392,100 |