Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | JPY | 4,082 | 4,097 | 4,041 | 4,041 | 4,041 | -37 (-0.91%) | 944,300 |
21 May 2024 | JPY | 4,115 | 4,132 | 4,061 | 4,078 | 4,078 | -56 (-1.35%) | 875,400 |
20 May 2024 | JPY | 4,088 | 4,156 | 4,084 | 4,134 | 4,134 | +40 (+0.98%) | 720,400 |
17 May 2024 | JPY | 4,055 | 4,133 | 4,045 | 4,094 | 4,094 | +11 (+0.27%) | 861,500 |
16 May 2024 | JPY | 4,100 | 4,103 | 4,016 | 4,083 | 4,083 | -27 (-0.66%) | 872,100 |
15 May 2024 | JPY | 4,050 | 4,131 | 4,050 | 4,110 | 4,110 | +49 (+1.21%) | 1,461,400 |
14 May 2024 | JPY | 4,111 | 4,184 | 4,058 | 4,061 | 4,061 | +35 (+0.87%) | 2,155,500 |
13 May 2024 | JPY | 4,250 | 4,329 | 3,988 | 4,026 | 4,026 | -276 (-6.42%) | 4,616,400 |
10 May 2024 | JPY | 4,129 | 4,312 | 4,122 | 4,302 | 4,302 | +149 (+3.59%) | 1,648,800 |
9 May 2024 | JPY | 4,185 | 4,192 | 4,153 | 4,153 | 4,153 | -14 (-0.34%) | 414,500 |
8 May 2024 | JPY | 4,194 | 4,205 | 4,150 | 4,167 | 4,167 | -30 (-0.71%) | 635,700 |
7 May 2024 | JPY | 4,197 | 4,207 | 4,149 | 4,197 | 4,197 | -13 (-0.31%) | 972,500 |
2 May 2024 | JPY | 4,223 | 4,225 | 4,199 | 4,210 | 4,210 | -9 (-0.21%) | 407,300 |
1 May 2024 | JPY | 4,218 | 4,255 | 4,198 | 4,219 | 4,219 | +14 (+0.33%) | 764,800 |
30 Apr 2024 | JPY | 4,209 | 4,232 | 4,161 | 4,205 | 4,205 | +59 (+1.42%) | 1,320,500 |
26 Apr 2024 | JPY | 4,162 | 4,168 | 4,122 | 4,146 | 4,146 | -60 (-1.43%) | 915,400 |
25 Apr 2024 | JPY | 4,237 | 4,245 | 4,193 | 4,206 | 4,206 | -6 (-0.14%) | 787,400 |
24 Apr 2024 | JPY | 4,221 | 4,225 | 4,176 | 4,212 | 4,212 | -25 (-0.59%) | 757,900 |
23 Apr 2024 | JPY | 4,205 | 4,248 | 4,205 | 4,237 | 4,237 | -14 (-0.33%) | 653,500 |
22 Apr 2024 | JPY | 4,130 | 4,275 | 4,119 | 4,251 | 4,251 | +186 (+4.58%) | 1,731,800 |
19 Apr 2024 | JPY | 4,060 | 4,097 | 4,035 | 4,065 | 4,065 | -4 (-0.10%) | 1,296,500 |
18 Apr 2024 | JPY | 4,060 | 4,117 | 4,057 | 4,069 | 4,069 | 0.0 (0.0%) | 902,800 |
17 Apr 2024 | JPY | 4,078 | 4,080 | 4,023 | 4,069 | 4,069 | +7 (+0.17%) | 679,800 |
16 Apr 2024 | JPY | 4,080 | 4,080 | 4,019 | 4,062 | 4,062 | -39 (-0.95%) | 1,129,800 |
15 Apr 2024 | JPY | 4,103 | 4,109 | 4,061 | 4,101 | 4,101 | -8 (-0.19%) | 719,300 |
12 Apr 2024 | JPY | 4,098 | 4,146 | 4,080 | 4,109 | 4,109 | +24 (+0.59%) | 892,800 |
11 Apr 2024 | JPY | 4,081 | 4,089 | 4,057 | 4,085 | 4,085 | +4 (+0.10%) | 796,300 |
10 Apr 2024 | JPY | 4,076 | 4,106 | 4,075 | 4,081 | 4,081 | +5 (+0.12%) | 604,000 |
9 Apr 2024 | JPY | 4,070 | 4,095 | 4,046 | 4,076 | 4,076 | 0.0 (0.0%) | 1,076,600 |
8 Apr 2024 | JPY | 4,154 | 4,157 | 4,072 | 4,076 | 4,076 | -60 (-1.45%) | 896,000 |