Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,896 | 2,965 | 2,883 | 2,965 | 2,965 | +69 (+2.38%) | 8,300 |
16 May 2024 | JPY | 2,930 | 2,930 | 2,872 | 2,896 | 2,896 | -34 (-1.16%) | 42,100 |
15 May 2024 | JPY | 2,990 | 3,015 | 2,930 | 2,930 | 2,930 | -47 (-1.58%) | 31,600 |
14 May 2024 | JPY | 2,976 | 2,990 | 2,970 | 2,977 | 2,977 | -3 (-0.10%) | 10,800 |
13 May 2024 | JPY | 2,976 | 3,005 | 2,950 | 2,980 | 2,980 | +4 (+0.13%) | 20,900 |
10 May 2024 | JPY | 3,035 | 3,040 | 2,970 | 2,976 | 2,976 | -59 (-1.94%) | 30,300 |
9 May 2024 | JPY | 3,020 | 3,060 | 2,980 | 3,035 | 3,035 | 0.0 (0.0%) | 28,500 |
8 May 2024 | JPY | 2,987 | 3,060 | 2,987 | 3,035 | 3,035 | +44 (+1.47%) | 34,600 |
7 May 2024 | JPY | 3,010 | 3,010 | 2,940 | 2,991 | 2,991 | -14 (-0.47%) | 53,600 |
2 May 2024 | JPY | 3,050 | 3,075 | 3,005 | 3,005 | 3,005 | -50 (-1.64%) | 51,800 |
1 May 2024 | JPY | 3,150 | 3,180 | 3,000 | 3,055 | 3,055 | -395 (-11.45%) | 186,000 |
30 Apr 2024 | JPY | 4,185 | 4,230 | 3,450 | 3,450 | 3,450 | -700 (-16.87%) | 159,600 |
26 Apr 2024 | JPY | 4,160 | 4,175 | 4,080 | 4,150 | 4,150 | -10 (-0.24%) | 7,200 |
25 Apr 2024 | JPY | 4,210 | 4,220 | 4,135 | 4,160 | 4,160 | -50 (-1.19%) | 4,400 |
24 Apr 2024 | JPY | 4,180 | 4,225 | 4,175 | 4,210 | 4,210 | +40 (+0.96%) | 7,200 |
23 Apr 2024 | JPY | 4,170 | 4,170 | 4,110 | 4,170 | 4,170 | +50 (+1.21%) | 8,900 |
22 Apr 2024 | JPY | 4,130 | 4,180 | 4,090 | 4,120 | 4,120 | +30 (+0.73%) | 9,000 |
19 Apr 2024 | JPY | 4,180 | 4,180 | 4,050 | 4,090 | 4,090 | -105 (-2.50%) | 14,800 |
18 Apr 2024 | JPY | 4,100 | 4,195 | 4,100 | 4,195 | 4,195 | +60 (+1.45%) | 6,900 |
17 Apr 2024 | JPY | 4,120 | 4,135 | 4,050 | 4,135 | 4,135 | +15 (+0.36%) | 11,200 |
16 Apr 2024 | JPY | 4,225 | 4,225 | 4,115 | 4,120 | 4,120 | -95 (-2.25%) | 20,900 |
15 Apr 2024 | JPY | 4,240 | 4,250 | 4,190 | 4,215 | 4,215 | -25 (-0.59%) | 10,000 |
12 Apr 2024 | JPY | 4,260 | 4,285 | 4,230 | 4,240 | 4,240 | -20 (-0.47%) | 4,900 |
11 Apr 2024 | JPY | 4,290 | 4,290 | 4,220 | 4,260 | 4,260 | -20 (-0.47%) | 4,400 |
10 Apr 2024 | JPY | 4,270 | 4,300 | 4,265 | 4,280 | 4,280 | +35 (+0.82%) | 4,800 |
9 Apr 2024 | JPY | 4,210 | 4,245 | 4,210 | 4,245 | 4,245 | +40 (+0.95%) | 4,200 |
8 Apr 2024 | JPY | 4,240 | 4,245 | 4,205 | 4,205 | 4,205 | -35 (-0.83%) | 6,400 |
5 Apr 2024 | JPY | 4,215 | 4,240 | 4,200 | 4,240 | 4,240 | -15 (-0.35%) | 10,000 |
4 Apr 2024 | JPY | 4,230 | 4,270 | 4,215 | 4,255 | 4,255 | +40 (+0.95%) | 12,300 |
3 Apr 2024 | JPY | 4,240 | 4,285 | 4,185 | 4,215 | 4,215 | -15 (-0.35%) | 7,500 |