Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,773 | 2,965 | 2,741 | 2,963 | 2,963 | +179 (+6.43%) | 94,500 |
16 May 2024 | JPY | 2,897 | 2,940 | 2,780 | 2,784 | 2,784 | -13 (-0.46%) | 127,500 |
15 May 2024 | JPY | 2,816 | 2,844 | 2,796 | 2,797 | 2,797 | -45 (-1.58%) | 33,800 |
14 May 2024 | JPY | 2,914 | 2,915 | 2,814 | 2,842 | 2,842 | -72 (-2.47%) | 37,600 |
13 May 2024 | JPY | 2,900 | 2,935 | 2,861 | 2,914 | 2,914 | +24 (+0.83%) | 43,900 |
10 May 2024 | JPY | 2,915 | 2,920 | 2,870 | 2,890 | 2,890 | -2 (-0.07%) | 30,600 |
9 May 2024 | JPY | 2,826 | 2,915 | 2,826 | 2,892 | 2,892 | +49 (+1.72%) | 46,300 |
8 May 2024 | JPY | 2,824 | 2,876 | 2,824 | 2,843 | 2,843 | +19 (+0.67%) | 31,400 |
7 May 2024 | JPY | 2,800 | 2,827 | 2,796 | 2,824 | 2,824 | +28 (+1.00%) | 22,400 |
2 May 2024 | JPY | 2,781 | 2,800 | 2,760 | 2,796 | 2,796 | +12 (+0.43%) | 19,000 |
1 May 2024 | JPY | 2,783 | 2,814 | 2,773 | 2,784 | 2,784 | -33 (-1.17%) | 22,000 |
30 Apr 2024 | JPY | 2,753 | 2,824 | 2,741 | 2,817 | 2,817 | +162 (+6.10%) | 94,600 |
26 Apr 2024 | JPY | 2,617 | 2,655 | 2,601 | 2,655 | 2,655 | +50 (+1.92%) | 18,800 |
25 Apr 2024 | JPY | 2,660 | 2,660 | 2,605 | 2,605 | 2,605 | -60 (-2.25%) | 17,600 |
24 Apr 2024 | JPY | 2,645 | 2,677 | 2,631 | 2,665 | 2,665 | +20 (+0.76%) | 27,100 |
23 Apr 2024 | JPY | 2,643 | 2,680 | 2,620 | 2,645 | 2,645 | +2 (+0.08%) | 22,100 |
22 Apr 2024 | JPY | 2,663 | 2,663 | 2,603 | 2,643 | 2,643 | -11 (-0.41%) | 28,700 |
19 Apr 2024 | JPY | 2,726 | 2,726 | 2,612 | 2,654 | 2,654 | -73 (-2.68%) | 39,200 |
18 Apr 2024 | JPY | 2,690 | 2,758 | 2,681 | 2,727 | 2,727 | +7 (+0.26%) | 17,000 |
17 Apr 2024 | JPY | 2,749 | 2,754 | 2,690 | 2,720 | 2,720 | -16 (-0.58%) | 23,400 |
16 Apr 2024 | JPY | 2,822 | 2,822 | 2,722 | 2,736 | 2,736 | -100 (-3.53%) | 43,800 |
15 Apr 2024 | JPY | 2,800 | 2,847 | 2,784 | 2,836 | 2,836 | +24 (+0.85%) | 41,100 |
12 Apr 2024 | JPY | 2,800 | 2,858 | 2,799 | 2,812 | 2,812 | +28 (+1.01%) | 48,000 |
11 Apr 2024 | JPY | 2,761 | 2,784 | 2,755 | 2,784 | 2,784 | 0.0 (0.0%) | 27,400 |
10 Apr 2024 | JPY | 2,805 | 2,816 | 2,773 | 2,784 | 2,784 | -17 (-0.61%) | 43,100 |
9 Apr 2024 | JPY | 2,807 | 2,831 | 2,790 | 2,801 | 2,801 | -11 (-0.39%) | 17,800 |
8 Apr 2024 | JPY | 2,806 | 2,863 | 2,797 | 2,812 | 2,812 | +77 (+2.82%) | 56,600 |
5 Apr 2024 | JPY | 2,669 | 2,747 | 2,657 | 2,735 | 2,735 | +44 (+1.64%) | 34,000 |
4 Apr 2024 | JPY | 2,691 | 2,716 | 2,683 | 2,691 | 2,691 | +1 (+0.04%) | 17,800 |
3 Apr 2024 | JPY | 2,657 | 2,730 | 2,641 | 2,690 | 2,690 | +9 (+0.34%) | 28,300 |