Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 3,617 | 3,743 | 3,605 | 3,726 | 3,726 | +53 (+1.44%) | 611,700 |
16 May 2024 | JPY | 3,755 | 3,755 | 3,652 | 3,673 | 3,673 | -83 (-2.21%) | 629,300 |
15 May 2024 | JPY | 3,785 | 3,802 | 3,713 | 3,756 | 3,756 | -46 (-1.21%) | 550,400 |
14 May 2024 | JPY | 3,879 | 3,919 | 3,793 | 3,802 | 3,802 | -88 (-2.26%) | 574,500 |
13 May 2024 | JPY | 3,910 | 3,912 | 3,853 | 3,890 | 3,890 | -29 (-0.74%) | 368,500 |
10 May 2024 | JPY | 3,951 | 3,976 | 3,903 | 3,919 | 3,919 | -47 (-1.19%) | 427,100 |
9 May 2024 | JPY | 3,935 | 3,988 | 3,915 | 3,966 | 3,966 | +9 (+0.23%) | 323,900 |
8 May 2024 | JPY | 3,955 | 3,959 | 3,890 | 3,957 | 3,957 | +6 (+0.15%) | 396,000 |
7 May 2024 | JPY | 3,914 | 3,951 | 3,907 | 3,951 | 3,951 | -24 (-0.60%) | 431,900 |
2 May 2024 | JPY | 3,942 | 3,975 | 3,923 | 3,975 | 3,975 | +35 (+0.89%) | 427,700 |
1 May 2024 | JPY | 3,935 | 3,964 | 3,899 | 3,940 | 3,940 | -16 (-0.40%) | 352,700 |
30 Apr 2024 | JPY | 3,960 | 3,963 | 3,922 | 3,956 | 3,956 | +20 (+0.51%) | 440,300 |
26 Apr 2024 | JPY | 3,863 | 3,939 | 3,854 | 3,936 | 3,936 | +33 (+0.85%) | 480,800 |
25 Apr 2024 | JPY | 3,899 | 3,923 | 3,861 | 3,903 | 3,903 | +31 (+0.80%) | 521,500 |
24 Apr 2024 | JPY | 3,895 | 3,912 | 3,830 | 3,872 | 3,872 | -42 (-1.07%) | 517,100 |
23 Apr 2024 | JPY | 3,903 | 3,938 | 3,889 | 3,914 | 3,914 | -4 (-0.10%) | 355,100 |
22 Apr 2024 | JPY | 3,934 | 3,942 | 3,890 | 3,918 | 3,918 | +49 (+1.27%) | 472,500 |
19 Apr 2024 | JPY | 3,885 | 3,894 | 3,802 | 3,869 | 3,869 | -28 (-0.72%) | 558,800 |
18 Apr 2024 | JPY | 3,933 | 3,933 | 3,860 | 3,897 | 3,897 | -31 (-0.79%) | 621,800 |
17 Apr 2024 | JPY | 4,000 | 4,011 | 3,913 | 3,928 | 3,928 | -87 (-2.17%) | 458,700 |
16 Apr 2024 | JPY | 4,060 | 4,077 | 4,008 | 4,015 | 4,015 | -76 (-1.86%) | 363,300 |
15 Apr 2024 | JPY | 4,065 | 4,132 | 4,048 | 4,091 | 4,091 | -40 (-0.97%) | 288,500 |
12 Apr 2024 | JPY | 4,150 | 4,150 | 4,088 | 4,131 | 4,131 | +51 (+1.25%) | 376,200 |
11 Apr 2024 | JPY | 4,039 | 4,089 | 4,018 | 4,080 | 4,080 | -19 (-0.46%) | 457,000 |
10 Apr 2024 | JPY | 4,091 | 4,120 | 4,079 | 4,099 | 4,099 | -12 (-0.29%) | 231,800 |
9 Apr 2024 | JPY | 4,095 | 4,113 | 4,070 | 4,111 | 4,111 | +12 (+0.29%) | 229,300 |
8 Apr 2024 | JPY | 4,058 | 4,125 | 4,033 | 4,099 | 4,099 | +40 (+0.99%) | 244,800 |
5 Apr 2024 | JPY | 4,031 | 4,072 | 4,013 | 4,059 | 4,059 | +7 (+0.17%) | 345,700 |
4 Apr 2024 | JPY | 4,079 | 4,097 | 4,032 | 4,052 | 4,052 | +3 (+0.07%) | 420,500 |
3 Apr 2024 | JPY | 4,034 | 4,098 | 4,026 | 4,049 | 4,049 | +14 (+0.35%) | 491,900 |