Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 4,520 | 4,525 | 4,270 | 4,405 | 4,405 | -165 (-3.61%) | 30,400 |
24 May 2024 | JPY | 4,270 | 4,570 | 4,245 | 4,570 | 4,570 | +210 (+4.82%) | 25,800 |
23 May 2024 | JPY | 4,400 | 4,445 | 4,280 | 4,360 | 4,360 | -30 (-0.68%) | 20,300 |
22 May 2024 | JPY | 4,410 | 4,575 | 4,385 | 4,390 | 4,390 | -15 (-0.34%) | 25,800 |
21 May 2024 | JPY | 4,750 | 4,830 | 4,400 | 4,405 | 4,405 | -445 (-9.18%) | 94,500 |
20 May 2024 | JPY | 4,900 | 5,130 | 4,835 | 4,850 | 4,850 | -115 (-2.32%) | 46,700 |
17 May 2024 | JPY | 4,655 | 5,230 | 4,595 | 4,965 | 4,965 | +295 (+6.32%) | 135,100 |
16 May 2024 | JPY | 4,460 | 4,750 | 4,300 | 4,670 | 4,670 | +215 (+4.83%) | 72,700 |
15 May 2024 | JPY | 4,400 | 4,470 | 4,255 | 4,455 | 4,455 | +195 (+4.58%) | 39,900 |
14 May 2024 | JPY | 4,235 | 4,330 | 4,165 | 4,260 | 4,260 | +130 (+3.15%) | 38,900 |
13 May 2024 | JPY | 3,975 | 4,170 | 3,910 | 4,130 | 4,130 | +235 (+6.03%) | 45,800 |
10 May 2024 | JPY | 3,940 | 3,985 | 3,875 | 3,895 | 3,895 | +25 (+0.65%) | 19,800 |
9 May 2024 | JPY | 3,910 | 3,955 | 3,810 | 3,870 | 3,870 | -90 (-2.27%) | 29,200 |
8 May 2024 | JPY | 4,095 | 4,100 | 3,950 | 3,960 | 3,960 | -120 (-2.94%) | 21,900 |
7 May 2024 | JPY | 4,105 | 4,135 | 4,005 | 4,080 | 4,080 | +115 (+2.90%) | 22,600 |
2 May 2024 | JPY | 4,035 | 4,115 | 3,960 | 3,965 | 3,965 | -70 (-1.73%) | 24,200 |
1 May 2024 | JPY | 4,110 | 4,160 | 3,980 | 4,035 | 4,035 | -95 (-2.30%) | 26,200 |
30 Apr 2024 | JPY | 4,095 | 4,225 | 4,065 | 4,130 | 4,130 | +145 (+3.64%) | 23,300 |
26 Apr 2024 | JPY | 4,000 | 4,025 | 3,940 | 3,985 | 3,985 | +5 (+0.13%) | 14,800 |
25 Apr 2024 | JPY | 4,050 | 4,080 | 3,930 | 3,980 | 3,980 | -40 (-1.00%) | 23,200 |
24 Apr 2024 | JPY | 4,155 | 4,205 | 3,990 | 4,020 | 4,020 | -135 (-3.25%) | 23,700 |
23 Apr 2024 | JPY | 4,400 | 4,445 | 4,155 | 4,155 | 4,155 | -45 (-1.07%) | 40,300 |
22 Apr 2024 | JPY | 3,940 | 4,275 | 3,940 | 4,200 | 4,200 | +310 (+7.97%) | 39,400 |
19 Apr 2024 | JPY | 3,965 | 4,060 | 3,820 | 3,890 | 3,890 | -110 (-2.75%) | 25,200 |
18 Apr 2024 | JPY | 3,800 | 4,045 | 3,760 | 4,000 | 4,000 | +200 (+5.26%) | 32,000 |
17 Apr 2024 | JPY | 3,825 | 3,875 | 3,760 | 3,800 | 3,800 | -125 (-3.18%) | 35,000 |
16 Apr 2024 | JPY | 3,955 | 3,975 | 3,875 | 3,925 | 3,925 | -50 (-1.26%) | 39,200 |
15 Apr 2024 | JPY | 3,980 | 4,030 | 3,940 | 3,975 | 3,975 | -130 (-3.17%) | 64,400 |
12 Apr 2024 | JPY | 4,265 | 4,295 | 4,080 | 4,105 | 4,105 | -190 (-4.42%) | 49,300 |
11 Apr 2024 | JPY | 4,430 | 4,430 | 4,250 | 4,295 | 4,295 | -160 (-3.59%) | 24,400 |