Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,330 | 2,426 | 2,305 | 2,406 | 2,406 | +65 (+2.78%) | 42,400 |
16 May 2024 | JPY | 2,430 | 2,444 | 2,331 | 2,341 | 2,341 | -20 (-0.85%) | 81,700 |
15 May 2024 | JPY | 2,459 | 2,488 | 2,356 | 2,361 | 2,361 | -101 (-4.10%) | 119,900 |
14 May 2024 | JPY | 2,540 | 2,576 | 2,398 | 2,462 | 2,462 | -126 (-4.87%) | 211,500 |
13 May 2024 | JPY | 2,720 | 2,720 | 2,550 | 2,588 | 2,588 | -130 (-4.78%) | 147,700 |
10 May 2024 | JPY | 2,712 | 2,739 | 2,702 | 2,718 | 2,718 | +13 (+0.48%) | 28,700 |
9 May 2024 | JPY | 2,698 | 2,757 | 2,687 | 2,705 | 2,705 | -6 (-0.22%) | 42,900 |
8 May 2024 | JPY | 2,748 | 2,758 | 2,705 | 2,711 | 2,711 | -37 (-1.35%) | 27,100 |
7 May 2024 | JPY | 2,752 | 2,789 | 2,730 | 2,748 | 2,748 | +36 (+1.33%) | 40,900 |
2 May 2024 | JPY | 2,701 | 2,738 | 2,690 | 2,712 | 2,712 | +18 (+0.67%) | 18,500 |
1 May 2024 | JPY | 2,740 | 2,756 | 2,693 | 2,694 | 2,694 | -35 (-1.28%) | 21,500 |
30 Apr 2024 | JPY | 2,773 | 2,779 | 2,720 | 2,729 | 2,729 | +10 (+0.37%) | 32,400 |
26 Apr 2024 | JPY | 2,696 | 2,749 | 2,666 | 2,719 | 2,719 | +23 (+0.85%) | 62,200 |
25 Apr 2024 | JPY | 2,709 | 2,726 | 2,683 | 2,696 | 2,696 | -34 (-1.25%) | 34,000 |
24 Apr 2024 | JPY | 2,700 | 2,730 | 2,670 | 2,730 | 2,730 | +41 (+1.52%) | 23,100 |
23 Apr 2024 | JPY | 2,683 | 2,709 | 2,657 | 2,689 | 2,689 | +29 (+1.09%) | 44,600 |
22 Apr 2024 | JPY | 2,645 | 2,673 | 2,601 | 2,660 | 2,660 | +52 (+1.99%) | 40,400 |
19 Apr 2024 | JPY | 2,697 | 2,715 | 2,565 | 2,608 | 2,608 | -114 (-4.19%) | 109,100 |
18 Apr 2024 | JPY | 2,667 | 2,736 | 2,635 | 2,722 | 2,722 | +31 (+1.15%) | 53,600 |
17 Apr 2024 | JPY | 2,814 | 2,857 | 2,678 | 2,691 | 2,691 | -123 (-4.37%) | 98,100 |
16 Apr 2024 | JPY | 2,920 | 2,944 | 2,807 | 2,814 | 2,814 | -135 (-4.58%) | 65,900 |
15 Apr 2024 | JPY | 2,984 | 2,984 | 2,921 | 2,949 | 2,949 | -39 (-1.31%) | 36,400 |
12 Apr 2024 | JPY | 2,953 | 3,030 | 2,915 | 2,988 | 2,988 | +83 (+2.86%) | 46,300 |
11 Apr 2024 | JPY | 2,905 | 2,929 | 2,865 | 2,905 | 2,905 | -17 (-0.58%) | 52,600 |
10 Apr 2024 | JPY | 2,904 | 2,970 | 2,901 | 2,922 | 2,922 | +5 (+0.17%) | 33,200 |
9 Apr 2024 | JPY | 2,891 | 2,934 | 2,891 | 2,917 | 2,917 | +52 (+1.82%) | 19,300 |
8 Apr 2024 | JPY | 2,878 | 2,924 | 2,827 | 2,865 | 2,865 | +4 (+0.14%) | 36,600 |
5 Apr 2024 | JPY | 2,867 | 2,918 | 2,840 | 2,861 | 2,861 | -56 (-1.92%) | 61,100 |
4 Apr 2024 | JPY | 2,985 | 2,991 | 2,900 | 2,917 | 2,917 | -20 (-0.68%) | 49,600 |
3 Apr 2024 | JPY | 2,897 | 2,981 | 2,850 | 2,937 | 2,937 | +9 (+0.31%) | 43,800 |