Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 4,700 | 4,750 | 4,635 | 4,655 | 4,655 | +10 (+0.22%) | 131,900 |
22 May 2024 | JPY | 4,595 | 4,670 | 4,595 | 4,645 | 4,645 | +50 (+1.09%) | 106,100 |
21 May 2024 | JPY | 4,630 | 4,720 | 4,585 | 4,595 | 4,595 | +35 (+0.77%) | 190,400 |
20 May 2024 | JPY | 4,485 | 4,620 | 4,460 | 4,560 | 4,560 | +60 (+1.33%) | 235,800 |
17 May 2024 | JPY | 4,215 | 4,535 | 4,200 | 4,500 | 4,500 | +265 (+6.26%) | 305,300 |
16 May 2024 | JPY | 4,340 | 4,345 | 4,185 | 4,235 | 4,235 | -135 (-3.09%) | 182,200 |
15 May 2024 | JPY | 4,185 | 4,395 | 4,170 | 4,370 | 4,370 | +550 (+14.40%) | 605,400 |
14 May 2024 | JPY | 3,895 | 3,895 | 3,785 | 3,820 | 3,820 | -100 (-2.55%) | 250,400 |
13 May 2024 | JPY | 3,975 | 3,975 | 3,885 | 3,920 | 3,920 | -65 (-1.63%) | 116,400 |
10 May 2024 | JPY | 4,030 | 4,040 | 3,975 | 3,985 | 3,985 | -45 (-1.12%) | 70,000 |
9 May 2024 | JPY | 4,020 | 4,060 | 4,000 | 4,030 | 4,030 | +40 (+1.00%) | 48,000 |
8 May 2024 | JPY | 4,030 | 4,030 | 3,970 | 3,990 | 3,990 | -45 (-1.12%) | 59,300 |
7 May 2024 | JPY | 4,030 | 4,035 | 3,990 | 4,035 | 4,035 | +75 (+1.89%) | 66,100 |
2 May 2024 | JPY | 3,965 | 3,975 | 3,935 | 3,960 | 3,960 | +5 (+0.13%) | 43,800 |
1 May 2024 | JPY | 3,955 | 3,965 | 3,920 | 3,955 | 3,955 | -45 (-1.13%) | 75,500 |
30 Apr 2024 | JPY | 3,975 | 4,015 | 3,945 | 4,000 | 4,000 | +70 (+1.78%) | 70,000 |
26 Apr 2024 | JPY | 3,940 | 3,960 | 3,900 | 3,930 | 3,930 | -10 (-0.25%) | 57,800 |
25 Apr 2024 | JPY | 4,000 | 4,000 | 3,920 | 3,940 | 3,940 | -90 (-2.23%) | 80,100 |
24 Apr 2024 | JPY | 3,985 | 4,035 | 3,975 | 4,030 | 4,030 | +75 (+1.90%) | 60,300 |
23 Apr 2024 | JPY | 4,015 | 4,020 | 3,940 | 3,955 | 3,955 | -5 (-0.13%) | 72,900 |
22 Apr 2024 | JPY | 3,965 | 4,010 | 3,910 | 3,960 | 3,960 | +50 (+1.28%) | 100,600 |
19 Apr 2024 | JPY | 3,970 | 3,985 | 3,840 | 3,910 | 3,910 | -90 (-2.25%) | 174,600 |
18 Apr 2024 | JPY | 3,930 | 4,015 | 3,930 | 4,000 | 4,000 | +30 (+0.76%) | 63,700 |
17 Apr 2024 | JPY | 3,980 | 4,000 | 3,925 | 3,970 | 3,970 | 0.0 (0.0%) | 77,500 |
16 Apr 2024 | JPY | 4,025 | 4,050 | 3,965 | 3,970 | 3,970 | -85 (-2.10%) | 84,200 |
15 Apr 2024 | JPY | 4,015 | 4,070 | 4,010 | 4,055 | 4,055 | +15 (+0.37%) | 62,400 |
12 Apr 2024 | JPY | 4,115 | 4,115 | 4,040 | 4,040 | 4,040 | -45 (-1.10%) | 47,500 |
11 Apr 2024 | JPY | 4,065 | 4,095 | 4,050 | 4,085 | 4,085 | -5 (-0.12%) | 35,600 |
10 Apr 2024 | JPY | 4,075 | 4,120 | 4,070 | 4,090 | 4,090 | +5 (+0.12%) | 38,500 |
9 Apr 2024 | JPY | 4,120 | 4,150 | 4,080 | 4,085 | 4,085 | -30 (-0.73%) | 46,900 |