Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 5,217 | 5,402 | 5,203 | 5,364 | 5,364 | +178 (+3.43%) | 1,754,000 |
17 May 2024 | JPY | 5,212 | 5,225 | 5,164 | 5,186 | 5,186 | -26 (-0.50%) | 1,066,000 |
16 May 2024 | JPY | 5,325 | 5,348 | 5,146 | 5,212 | 5,212 | -37 (-0.70%) | 1,945,800 |
15 May 2024 | JPY | 5,327 | 5,558 | 5,237 | 5,249 | 5,249 | -46 (-0.87%) | 2,561,700 |
14 May 2024 | JPY | 5,179 | 5,363 | 5,134 | 5,295 | 5,295 | +79 (+1.51%) | 2,430,800 |
13 May 2024 | JPY | 5,345 | 5,364 | 5,180 | 5,216 | 5,216 | -88 (-1.66%) | 1,961,600 |
10 May 2024 | JPY | 5,345 | 5,420 | 5,202 | 5,304 | 5,304 | -109 (-2.01%) | 2,506,700 |
9 May 2024 | JPY | 5,680 | 5,689 | 5,381 | 5,413 | 5,413 | -208 (-3.70%) | 2,288,100 |
8 May 2024 | JPY | 5,500 | 5,631 | 5,450 | 5,621 | 5,621 | -79 (-1.39%) | 3,121,100 |
7 May 2024 | JPY | 5,500 | 5,700 | 5,500 | 5,700 | 5,700 | +308 (+5.71%) | 5,348,800 |
2 May 2024 | JPY | 5,848 | 6,006 | 5,392 | 5,392 | 5,392 | -756 (-12.30%) | 11,399,700 |
1 May 2024 | JPY | 6,050 | 6,172 | 5,975 | 6,148 | 6,148 | +54 (+0.89%) | 1,257,200 |
30 Apr 2024 | JPY | 6,115 | 6,115 | 6,025 | 6,094 | 6,094 | +42 (+0.69%) | 1,049,800 |
26 Apr 2024 | JPY | 6,019 | 6,095 | 5,994 | 6,052 | 6,052 | +43 (+0.72%) | 939,900 |
25 Apr 2024 | JPY | 6,098 | 6,128 | 6,009 | 6,009 | 6,009 | -130 (-2.12%) | 759,900 |
24 Apr 2024 | JPY | 6,041 | 6,177 | 6,009 | 6,139 | 6,139 | +136 (+2.27%) | 1,130,800 |
23 Apr 2024 | JPY | 6,068 | 6,088 | 5,920 | 6,003 | 6,003 | +35 (+0.59%) | 706,300 |
22 Apr 2024 | JPY | 5,946 | 6,024 | 5,903 | 5,968 | 5,968 | +37 (+0.62%) | 1,261,900 |
19 Apr 2024 | JPY | 6,064 | 6,079 | 5,817 | 5,931 | 5,931 | -248 (-4.01%) | 2,301,500 |
18 Apr 2024 | JPY | 6,025 | 6,220 | 6,001 | 6,179 | 6,179 | +103 (+1.70%) | 1,059,000 |
17 Apr 2024 | JPY | 6,061 | 6,157 | 6,004 | 6,076 | 6,076 | +27 (+0.45%) | 1,167,100 |
16 Apr 2024 | JPY | 5,900 | 6,109 | 5,900 | 6,049 | 6,049 | +32 (+0.53%) | 1,865,300 |
15 Apr 2024 | JPY | 6,135 | 6,151 | 5,992 | 6,017 | 6,017 | -143 (-2.32%) | 1,469,200 |
12 Apr 2024 | JPY | 6,153 | 6,253 | 6,135 | 6,160 | 6,160 | -29 (-0.47%) | 1,068,200 |
11 Apr 2024 | JPY | 6,177 | 6,209 | 6,143 | 6,189 | 6,189 | -87 (-1.39%) | 1,193,100 |
10 Apr 2024 | JPY | 6,440 | 6,440 | 6,242 | 6,276 | 6,276 | -172 (-2.67%) | 1,298,800 |
9 Apr 2024 | JPY | 6,340 | 6,465 | 6,327 | 6,448 | 6,448 | +116 (+1.83%) | 1,065,700 |
8 Apr 2024 | JPY | 6,397 | 6,429 | 6,273 | 6,332 | 6,332 | +5 (+0.08%) | 757,100 |
5 Apr 2024 | JPY | 6,343 | 6,365 | 6,244 | 6,327 | 6,327 | -116 (-1.80%) | 1,378,000 |
4 Apr 2024 | JPY | 6,480 | 6,592 | 6,427 | 6,443 | 6,443 | +66 (+1.03%) | 1,293,400 |