Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 4,775 | 4,779 | 4,680 | 4,689 | 4,689 | -93 (-1.94%) | 1,417,700 |
20 May 2024 | JPY | 4,769 | 4,884 | 4,708 | 4,782 | 4,782 | +70 (+1.49%) | 1,267,100 |
17 May 2024 | JPY | 4,695 | 4,747 | 4,641 | 4,712 | 4,712 | +1 (+0.02%) | 1,426,900 |
16 May 2024 | JPY | 4,822 | 4,860 | 4,705 | 4,711 | 4,711 | -176 (-3.60%) | 1,974,400 |
15 May 2024 | JPY | 5,185 | 5,210 | 4,882 | 4,887 | 4,887 | -308 (-5.93%) | 1,629,200 |
14 May 2024 | JPY | 5,200 | 5,258 | 5,160 | 5,195 | 5,195 | -325 (-5.89%) | 1,744,600 |
13 May 2024 | JPY | 5,520 | 5,538 | 5,446 | 5,520 | 5,520 | +8 (+0.15%) | 762,300 |
10 May 2024 | JPY | 5,436 | 5,550 | 5,421 | 5,512 | 5,512 | +46 (+0.84%) | 846,300 |
9 May 2024 | JPY | 5,350 | 5,510 | 5,350 | 5,466 | 5,466 | +113 (+2.11%) | 609,400 |
8 May 2024 | JPY | 5,397 | 5,422 | 5,348 | 5,353 | 5,353 | -68 (-1.25%) | 536,800 |
7 May 2024 | JPY | 5,378 | 5,444 | 5,361 | 5,421 | 5,421 | +36 (+0.67%) | 587,000 |
2 May 2024 | JPY | 5,370 | 5,407 | 5,350 | 5,385 | 5,385 | -4 (-0.07%) | 398,000 |
1 May 2024 | JPY | 5,355 | 5,418 | 5,348 | 5,389 | 5,389 | -13 (-0.24%) | 662,600 |
30 Apr 2024 | JPY | 5,550 | 5,553 | 5,367 | 5,402 | 5,402 | -74 (-1.35%) | 670,000 |
26 Apr 2024 | JPY | 5,445 | 5,505 | 5,425 | 5,476 | 5,476 | -22 (-0.40%) | 650,100 |
25 Apr 2024 | JPY | 5,547 | 5,561 | 5,496 | 5,498 | 5,498 | -61 (-1.10%) | 491,900 |
24 Apr 2024 | JPY | 5,631 | 5,692 | 5,546 | 5,559 | 5,559 | -30 (-0.54%) | 538,900 |
23 Apr 2024 | JPY | 5,561 | 5,649 | 5,551 | 5,589 | 5,589 | +38 (+0.68%) | 556,200 |
22 Apr 2024 | JPY | 5,532 | 5,580 | 5,482 | 5,551 | 5,551 | +119 (+2.19%) | 406,600 |
19 Apr 2024 | JPY | 5,492 | 5,499 | 5,366 | 5,432 | 5,432 | -130 (-2.34%) | 713,600 |
18 Apr 2024 | JPY | 5,513 | 5,627 | 5,513 | 5,562 | 5,562 | +49 (+0.89%) | 560,600 |
17 Apr 2024 | JPY | 5,502 | 5,589 | 5,431 | 5,513 | 5,513 | +27 (+0.49%) | 510,000 |
16 Apr 2024 | JPY | 5,420 | 5,491 | 5,380 | 5,486 | 5,486 | +11 (+0.20%) | 450,400 |
15 Apr 2024 | JPY | 5,429 | 5,475 | 5,404 | 5,475 | 5,475 | -32 (-0.58%) | 354,100 |
12 Apr 2024 | JPY | 5,573 | 5,594 | 5,505 | 5,507 | 5,507 | -34 (-0.61%) | 533,900 |
11 Apr 2024 | JPY | 5,480 | 5,545 | 5,415 | 5,541 | 5,541 | +16 (+0.29%) | 411,300 |
10 Apr 2024 | JPY | 5,600 | 5,645 | 5,502 | 5,525 | 5,525 | -95 (-1.69%) | 523,900 |
9 Apr 2024 | JPY | 5,630 | 5,647 | 5,596 | 5,620 | 5,620 | -24 (-0.43%) | 634,600 |
8 Apr 2024 | JPY | 5,654 | 5,676 | 5,608 | 5,644 | 5,644 | +2 (+0.04%) | 316,100 |
5 Apr 2024 | JPY | 5,620 | 5,676 | 5,602 | 5,642 | 5,642 | -76 (-1.33%) | 412,100 |