Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | JPY | 3,101 | 3,124 | 3,075 | 3,080 | 3,080 | -59 (-1.88%) | 479,000 |
21 May 2024 | JPY | 3,124 | 3,201 | 3,121 | 3,139 | 3,139 | +37 (+1.19%) | 558,400 |
20 May 2024 | JPY | 3,080 | 3,117 | 3,078 | 3,102 | 3,102 | +23 (+0.75%) | 366,700 |
17 May 2024 | JPY | 3,031 | 3,103 | 3,022 | 3,079 | 3,079 | +24 (+0.79%) | 460,300 |
16 May 2024 | JPY | 3,100 | 3,100 | 3,019 | 3,055 | 3,055 | -30 (-0.97%) | 363,800 |
15 May 2024 | JPY | 3,095 | 3,109 | 3,070 | 3,085 | 3,085 | -21 (-0.68%) | 379,800 |
14 May 2024 | JPY | 3,121 | 3,135 | 3,041 | 3,106 | 3,106 | -39 (-1.24%) | 576,300 |
13 May 2024 | JPY | 3,160 | 3,167 | 3,108 | 3,145 | 3,145 | +15 (+0.48%) | 694,100 |
10 May 2024 | JPY | 3,137 | 3,160 | 3,112 | 3,130 | 3,130 | -1 (-0.03%) | 541,900 |
9 May 2024 | JPY | 3,108 | 3,179 | 3,102 | 3,131 | 3,131 | +1 (+0.03%) | 513,700 |
8 May 2024 | JPY | 3,149 | 3,151 | 3,089 | 3,130 | 3,130 | -26 (-0.82%) | 627,400 |
7 May 2024 | JPY | 3,200 | 3,210 | 3,133 | 3,156 | 3,156 | +4 (+0.13%) | 570,500 |
2 May 2024 | JPY | 3,140 | 3,175 | 3,092 | 3,152 | 3,152 | -8 (-0.25%) | 618,200 |
1 May 2024 | JPY | 3,190 | 3,202 | 3,122 | 3,160 | 3,160 | -100 (-3.07%) | 1,014,500 |
30 Apr 2024 | JPY | 3,016 | 3,260 | 3,014 | 3,260 | 3,260 | +333.5 (+11.40%) | 1,990,700 |
26 Apr 2024 | JPY | 2,740 | 2,984 | 2,700 | 2,926.5 | 2,926.5 | +136.5 (+4.89%) | 2,019,300 |
25 Apr 2024 | JPY | 2,840 | 2,852 | 2,790 | 2,790 | 2,790 | -39.5 (-1.40%) | 460,800 |
24 Apr 2024 | JPY | 2,802 | 2,835.5 | 2,796 | 2,829.5 | 2,829.5 | +18.5 (+0.66%) | 593,900 |
23 Apr 2024 | JPY | 2,830 | 2,846.5 | 2,777.5 | 2,811 | 2,811 | -18.5 (-0.65%) | 576,200 |
22 Apr 2024 | JPY | 2,820 | 2,832 | 2,789 | 2,829.5 | 2,829.5 | +15.5 (+0.55%) | 464,300 |
19 Apr 2024 | JPY | 2,829 | 2,849 | 2,755.5 | 2,814 | 2,814 | -41.5 (-1.45%) | 508,100 |
18 Apr 2024 | JPY | 2,819.5 | 2,876 | 2,790 | 2,855.5 | 2,855.5 | +24 (+0.85%) | 470,200 |
17 Apr 2024 | JPY | 2,850 | 2,862.5 | 2,801 | 2,831.5 | 2,831.5 | -12.5 (-0.44%) | 437,500 |
16 Apr 2024 | JPY | 2,886 | 2,904.5 | 2,832.5 | 2,844 | 2,844 | -57 (-1.96%) | 492,800 |
15 Apr 2024 | JPY | 2,868 | 2,903.5 | 2,841 | 2,901 | 2,901 | -3 (-0.10%) | 407,400 |
12 Apr 2024 | JPY | 2,874.5 | 2,914 | 2,837 | 2,904 | 2,904 | +51 (+1.79%) | 648,300 |
11 Apr 2024 | JPY | 2,820 | 2,857.5 | 2,802.5 | 2,853 | 2,853 | 0.0 (0.0%) | 330,200 |
10 Apr 2024 | JPY | 2,805 | 2,878.5 | 2,805 | 2,853 | 2,853 | +44 (+1.57%) | 470,800 |
9 Apr 2024 | JPY | 2,790 | 2,812 | 2,771 | 2,809 | 2,809 | +39 (+1.41%) | 596,100 |
8 Apr 2024 | JPY | 2,779.5 | 2,787 | 2,745 | 2,770 | 2,770 | +28 (+1.02%) | 362,100 |