Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 3,060 | 3,320 | 3,035 | 3,260 | 3,260 | +170 (+5.50%) | 166,000 |
16 May 2024 | JPY | 3,200 | 3,210 | 3,050 | 3,090 | 3,090 | -85 (-2.68%) | 162,700 |
15 May 2024 | JPY | 3,255 | 3,255 | 3,150 | 3,175 | 3,175 | -10 (-0.31%) | 81,600 |
14 May 2024 | JPY | 3,195 | 3,225 | 3,110 | 3,185 | 3,185 | -30 (-0.93%) | 122,700 |
13 May 2024 | JPY | 3,235 | 3,390 | 3,200 | 3,215 | 3,215 | -90 (-2.72%) | 186,000 |
10 May 2024 | JPY | 3,175 | 3,335 | 3,150 | 3,305 | 3,305 | +90 (+2.80%) | 170,400 |
9 May 2024 | JPY | 3,360 | 3,380 | 3,145 | 3,215 | 3,215 | -165 (-4.88%) | 366,600 |
8 May 2024 | JPY | 3,420 | 3,530 | 3,325 | 3,380 | 3,380 | -105 (-3.01%) | 213,100 |
7 May 2024 | JPY | 3,570 | 3,595 | 3,455 | 3,485 | 3,485 | -80 (-2.24%) | 121,100 |
2 May 2024 | JPY | 3,645 | 3,775 | 3,560 | 3,565 | 3,565 | -35 (-0.97%) | 145,700 |
1 May 2024 | JPY | 3,695 | 3,730 | 3,560 | 3,600 | 3,600 | -95 (-2.57%) | 120,600 |
30 Apr 2024 | JPY | 3,665 | 3,860 | 3,640 | 3,695 | 3,695 | +135 (+3.79%) | 241,800 |
26 Apr 2024 | JPY | 3,975 | 3,975 | 3,360 | 3,560 | 3,560 | -4,350 (-54.99%) | 399,500 |
26 Apr 2024 |
|
|||||||
25 Apr 2024 | JPY | 4,100 | 4,135 | 3,955 | 3,955 | 3,955 | -220 (-5.27%) | 266,200 |
24 Apr 2024 | JPY | 3,985 | 4,200 | 3,945 | 4,175 | 4,175 | +195 (+4.90%) | 271,200 |
23 Apr 2024 | JPY | 3,950 | 4,010 | 3,885 | 3,980 | 3,980 | +70 (+1.79%) | 173,600 |
22 Apr 2024 | JPY | 3,975 | 4,185 | 3,825 | 3,910 | 3,910 | -85 (-2.13%) | 354,400 |
19 Apr 2024 | JPY | 3,965 | 4,050 | 3,845 | 3,995 | 3,995 | -4,075 (-50.50%) | 241,800 |
18 Apr 2024 | JPY | 7,790 | 8,160 | 7,610 | 8,070 | 8,070 | +220 (+2.80%) | 89,100 |
17 Apr 2024 | JPY | 8,000 | 8,100 | 7,790 | 7,850 | 7,850 | +70 (+0.90%) | 60,100 |
16 Apr 2024 | JPY | 8,090 | 8,300 | 7,780 | 7,780 | 7,780 | -350 (-4.31%) | 89,600 |
15 Apr 2024 | JPY | 7,600 | 8,170 | 7,590 | 8,130 | 8,130 | +390 (+5.04%) | 126,400 |
12 Apr 2024 | JPY | 7,850 | 7,910 | 7,520 | 7,740 | 7,740 | -60 (-0.77%) | 78,500 |
11 Apr 2024 | JPY | 8,040 | 8,270 | 7,740 | 7,800 | 7,800 | -540 (-6.47%) | 187,200 |
10 Apr 2024 | JPY | 8,280 | 8,500 | 8,100 | 8,340 | 8,340 | -10 (-0.12%) | 128,800 |
9 Apr 2024 | JPY | 7,780 | 8,350 | 7,740 | 8,350 | 8,350 | +720 (+9.44%) | 141,200 |
8 Apr 2024 | JPY | 7,510 | 7,660 | 7,220 | 7,630 | 7,630 | +160 (+2.14%) | 96,000 |
5 Apr 2024 | JPY | 7,930 | 8,150 | 7,250 | 7,470 | 7,470 | -470 (-5.92%) | 182,600 |
4 Apr 2024 | JPY | 7,990 | 8,140 | 7,760 | 7,940 | 7,940 | -60 (-0.75%) | 81,700 |
3 Apr 2024 | JPY | 7,540 | 8,180 | 7,470 | 8,000 | 8,000 | +460 (+6.10%) | 175,700 |