Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 4,540 | 4,575 | 4,510 | 4,535 | 4,535 | -15 (-0.33%) | 26,700 |
20 May 2024 | JPY | 4,540 | 4,605 | 4,535 | 4,550 | 4,550 | -35 (-0.76%) | 33,400 |
17 May 2024 | JPY | 4,500 | 4,595 | 4,450 | 4,585 | 4,585 | +75 (+1.66%) | 51,900 |
16 May 2024 | JPY | 4,655 | 4,660 | 4,350 | 4,510 | 4,510 | -130 (-2.80%) | 338,600 |
15 May 2024 | JPY | 4,915 | 4,945 | 4,565 | 4,640 | 4,640 | -265 (-5.40%) | 155,700 |
14 May 2024 | JPY | 4,830 | 4,905 | 4,785 | 4,905 | 4,905 | +75 (+1.55%) | 65,000 |
13 May 2024 | JPY | 4,830 | 4,865 | 4,800 | 4,830 | 4,830 | +15 (+0.31%) | 44,700 |
10 May 2024 | JPY | 4,850 | 4,865 | 4,780 | 4,815 | 4,815 | -25 (-0.52%) | 43,500 |
9 May 2024 | JPY | 4,880 | 4,895 | 4,810 | 4,840 | 4,840 | -20 (-0.41%) | 26,000 |
8 May 2024 | JPY | 4,865 | 4,910 | 4,835 | 4,860 | 4,860 | -25 (-0.51%) | 26,400 |
7 May 2024 | JPY | 4,840 | 4,890 | 4,840 | 4,885 | 4,885 | +65 (+1.35%) | 36,400 |
2 May 2024 | JPY | 4,755 | 4,840 | 4,735 | 4,820 | 4,820 | +65 (+1.37%) | 23,200 |
1 May 2024 | JPY | 4,740 | 4,795 | 4,710 | 4,755 | 4,755 | 0.0 (0.0%) | 26,100 |
30 Apr 2024 | JPY | 4,795 | 4,795 | 4,730 | 4,755 | 4,755 | +50 (+1.06%) | 23,900 |
26 Apr 2024 | JPY | 4,710 | 4,760 | 4,650 | 4,705 | 4,705 | +10 (+0.21%) | 29,400 |
25 Apr 2024 | JPY | 4,735 | 4,775 | 4,695 | 4,695 | 4,695 | -40 (-0.84%) | 25,000 |
24 Apr 2024 | JPY | 4,740 | 4,810 | 4,710 | 4,735 | 4,735 | +35 (+0.74%) | 34,300 |
23 Apr 2024 | JPY | 4,715 | 4,750 | 4,675 | 4,700 | 4,700 | 0.0 (0.0%) | 21,700 |
22 Apr 2024 | JPY | 4,600 | 4,710 | 4,590 | 4,700 | 4,700 | +95 (+2.06%) | 37,600 |
19 Apr 2024 | JPY | 4,715 | 4,735 | 4,515 | 4,605 | 4,605 | -130 (-2.75%) | 72,400 |
18 Apr 2024 | JPY | 4,600 | 4,765 | 4,600 | 4,735 | 4,735 | +150 (+3.27%) | 38,200 |
17 Apr 2024 | JPY | 4,670 | 4,700 | 4,560 | 4,585 | 4,585 | -75 (-1.61%) | 48,900 |
16 Apr 2024 | JPY | 4,755 | 4,755 | 4,630 | 4,660 | 4,660 | -125 (-2.61%) | 57,500 |
15 Apr 2024 | JPY | 4,760 | 4,805 | 4,730 | 4,785 | 4,785 | +5 (+0.10%) | 44,900 |
12 Apr 2024 | JPY | 4,730 | 4,805 | 4,695 | 4,780 | 4,780 | +15 (+0.31%) | 44,700 |
11 Apr 2024 | JPY | 4,850 | 4,855 | 4,740 | 4,765 | 4,765 | -135 (-2.76%) | 61,300 |
10 Apr 2024 | JPY | 4,870 | 4,970 | 4,870 | 4,900 | 4,900 | +60 (+1.24%) | 43,800 |
9 Apr 2024 | JPY | 4,885 | 4,895 | 4,825 | 4,840 | 4,840 | -20 (-0.41%) | 25,200 |
8 Apr 2024 | JPY | 4,825 | 4,875 | 4,775 | 4,860 | 4,860 | +60 (+1.25%) | 36,200 |
5 Apr 2024 | JPY | 4,740 | 4,810 | 4,690 | 4,800 | 4,800 | +15 (+0.31%) | 49,500 |