Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 6,014 | 6,014 | 5,752 | 5,762 | 5,762 | -262 (-4.35%) | 414,200 |
16 May 2024 | JPY | 6,039 | 6,106 | 5,830 | 6,024 | 6,024 | -53 (-0.87%) | 477,000 |
15 May 2024 | JPY | 6,070 | 6,169 | 5,999 | 6,077 | 6,077 | +29 (+0.48%) | 429,700 |
14 May 2024 | JPY | 5,909 | 6,069 | 5,879 | 6,048 | 6,048 | +235 (+4.04%) | 459,300 |
13 May 2024 | JPY | 5,924 | 5,940 | 5,780 | 5,813 | 5,813 | -83 (-1.41%) | 303,100 |
10 May 2024 | JPY | 6,159 | 6,195 | 5,857 | 5,896 | 5,896 | -216 (-3.53%) | 485,500 |
9 May 2024 | JPY | 6,005 | 6,115 | 5,932 | 6,112 | 6,112 | +40 (+0.66%) | 464,100 |
8 May 2024 | JPY | 5,990 | 6,215 | 5,952 | 6,072 | 6,072 | +80 (+1.34%) | 915,600 |
7 May 2024 | JPY | 5,600 | 5,992 | 5,600 | 5,992 | 5,992 | +521 (+9.52%) | 951,500 |
2 May 2024 | JPY | 5,600 | 5,652 | 5,408 | 5,471 | 5,471 | -171 (-3.03%) | 359,400 |
1 May 2024 | JPY | 5,538 | 5,687 | 5,390 | 5,642 | 5,642 | +42 (+0.75%) | 450,000 |
30 Apr 2024 | JPY | 5,559 | 5,640 | 5,445 | 5,600 | 5,600 | +32 (+0.57%) | 485,100 |
26 Apr 2024 | JPY | 5,494 | 5,568 | 5,417 | 5,568 | 5,568 | +39 (+0.71%) | 410,400 |
25 Apr 2024 | JPY | 5,570 | 5,570 | 5,453 | 5,529 | 5,529 | -52 (-0.93%) | 322,500 |
24 Apr 2024 | JPY | 5,601 | 5,685 | 5,547 | 5,581 | 5,581 | +118 (+2.16%) | 615,600 |
23 Apr 2024 | JPY | 5,710 | 5,813 | 5,369 | 5,463 | 5,463 | -150 (-2.67%) | 851,400 |
22 Apr 2024 | JPY | 5,194 | 5,627 | 5,179 | 5,613 | 5,613 | +490 (+9.56%) | 1,144,900 |
19 Apr 2024 | JPY | 5,280 | 5,280 | 4,980 | 5,123 | 5,123 | -92 (-1.76%) | 651,700 |
18 Apr 2024 | JPY | 5,175 | 5,324 | 5,080 | 5,215 | 5,215 | -4 (-0.08%) | 707,200 |
17 Apr 2024 | JPY | 5,568 | 5,575 | 5,172 | 5,219 | 5,219 | -406 (-7.22%) | 1,340,400 |
16 Apr 2024 | JPY | 5,460 | 5,709 | 5,390 | 5,625 | 5,625 | +130 (+2.37%) | 889,900 |
15 Apr 2024 | JPY | 5,938 | 6,135 | 5,403 | 5,495 | 5,495 | -543 (-8.99%) | 2,543,700 |
12 Apr 2024 | JPY | 6,155 | 6,245 | 6,016 | 6,038 | 6,038 | +13 (+0.22%) | 537,500 |
11 Apr 2024 | JPY | 6,136 | 6,170 | 5,979 | 6,025 | 6,025 | -271 (-4.30%) | 577,900 |
10 Apr 2024 | JPY | 6,350 | 6,380 | 6,251 | 6,296 | 6,296 | -48 (-0.76%) | 288,500 |
9 Apr 2024 | JPY | 6,255 | 6,359 | 6,243 | 6,344 | 6,344 | +84 (+1.34%) | 245,500 |
8 Apr 2024 | JPY | 6,156 | 6,312 | 6,080 | 6,260 | 6,260 | +199 (+3.28%) | 430,000 |
5 Apr 2024 | JPY | 6,200 | 6,221 | 6,033 | 6,061 | 6,061 | -268 (-4.23%) | 402,500 |
4 Apr 2024 | JPY | 6,300 | 6,414 | 6,215 | 6,329 | 6,329 | +60 (+0.96%) | 397,000 |
3 Apr 2024 | JPY | 6,467 | 6,523 | 6,265 | 6,269 | 6,269 | -261 (-4.00%) | 399,600 |