Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 4,465 | 4,535 | 4,405 | 4,410 | 4,410 | -70 (-1.56%) | 52,900 |
16 May 2024 | JPY | 4,605 | 4,630 | 4,440 | 4,480 | 4,480 | -70 (-1.54%) | 46,300 |
15 May 2024 | JPY | 4,590 | 4,595 | 4,490 | 4,550 | 4,550 | +30 (+0.66%) | 41,800 |
14 May 2024 | JPY | 4,455 | 4,545 | 4,420 | 4,520 | 4,520 | +110 (+2.49%) | 52,500 |
13 May 2024 | JPY | 4,475 | 4,500 | 4,350 | 4,410 | 4,410 | -35 (-0.79%) | 34,500 |
10 May 2024 | JPY | 4,390 | 4,445 | 4,310 | 4,445 | 4,445 | +65 (+1.48%) | 64,600 |
9 May 2024 | JPY | 4,630 | 4,650 | 4,355 | 4,380 | 4,380 | -190 (-4.16%) | 118,100 |
8 May 2024 | JPY | 4,275 | 4,630 | 4,250 | 4,570 | 4,570 | +300 (+7.03%) | 190,400 |
7 May 2024 | JPY | 4,090 | 4,290 | 4,090 | 4,270 | 4,270 | +230 (+5.69%) | 77,800 |
2 May 2024 | JPY | 4,140 | 4,220 | 4,015 | 4,040 | 4,040 | -100 (-2.42%) | 75,600 |
1 May 2024 | JPY | 4,135 | 4,275 | 4,100 | 4,140 | 4,140 | -40 (-0.96%) | 86,000 |
30 Apr 2024 | JPY | 4,105 | 4,255 | 4,065 | 4,180 | 4,180 | +120 (+2.96%) | 98,900 |
26 Apr 2024 | JPY | 4,135 | 4,150 | 4,000 | 4,060 | 4,060 | -135 (-3.22%) | 179,900 |
25 Apr 2024 | JPY | 4,445 | 4,445 | 4,120 | 4,195 | 4,195 | -365 (-8.00%) | 250,600 |
24 Apr 2024 | JPY | 4,750 | 4,765 | 4,560 | 4,560 | 4,560 | -55 (-1.19%) | 61,800 |
23 Apr 2024 | JPY | 4,750 | 4,760 | 4,485 | 4,615 | 4,615 | -125 (-2.64%) | 125,200 |
22 Apr 2024 | JPY | 4,670 | 4,840 | 4,635 | 4,740 | 4,740 | +250 (+5.57%) | 111,700 |
19 Apr 2024 | JPY | 4,645 | 4,670 | 4,440 | 4,490 | 4,490 | -225 (-4.77%) | 164,400 |
18 Apr 2024 | JPY | 4,565 | 4,875 | 4,520 | 4,715 | 4,715 | +10 (+0.21%) | 132,100 |
17 Apr 2024 | JPY | 4,990 | 4,990 | 4,705 | 4,705 | 4,705 | -305 (-6.09%) | 191,800 |
16 Apr 2024 | JPY | 5,170 | 5,190 | 4,820 | 5,010 | 5,010 | -230 (-4.39%) | 273,400 |
15 Apr 2024 | JPY | 5,400 | 5,550 | 5,010 | 5,240 | 5,240 | -710 (-11.93%) | 358,400 |
12 Apr 2024 | JPY | 6,200 | 6,220 | 5,900 | 5,950 | 5,950 | -400 (-6.30%) | 113,200 |
11 Apr 2024 | JPY | 6,210 | 6,370 | 6,210 | 6,350 | 6,350 | +70 (+1.11%) | 27,300 |
10 Apr 2024 | JPY | 6,340 | 6,380 | 6,170 | 6,280 | 6,280 | -60 (-0.95%) | 32,600 |
9 Apr 2024 | JPY | 6,390 | 6,420 | 6,260 | 6,340 | 6,340 | -70 (-1.09%) | 29,500 |
8 Apr 2024 | JPY | 6,280 | 6,440 | 6,150 | 6,410 | 6,410 | +220 (+3.55%) | 39,800 |
5 Apr 2024 | JPY | 6,240 | 6,260 | 6,050 | 6,190 | 6,190 | -150 (-2.37%) | 56,700 |
4 Apr 2024 | JPY | 6,300 | 6,370 | 6,210 | 6,340 | 6,340 | +170 (+2.76%) | 41,800 |
3 Apr 2024 | JPY | 6,250 | 6,340 | 6,140 | 6,170 | 6,170 | -110 (-1.75%) | 36,200 |