Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 4,444 | 4,515 | 4,409 | 4,510 | 4,510 | +7 (+0.16%) | 313,700 |
23 May 2024 | JPY | 4,500 | 4,533 | 4,452 | 4,503 | 4,503 | +6 (+0.13%) | 349,900 |
22 May 2024 | JPY | 4,553 | 4,591 | 4,488 | 4,497 | 4,497 | -71 (-1.55%) | 350,000 |
21 May 2024 | JPY | 4,550 | 4,598 | 4,524 | 4,568 | 4,568 | +30 (+0.66%) | 311,400 |
20 May 2024 | JPY | 4,599 | 4,623 | 4,521 | 4,538 | 4,538 | -62 (-1.35%) | 456,700 |
17 May 2024 | JPY | 4,644 | 4,666 | 4,593 | 4,600 | 4,600 | -24 (-0.52%) | 448,100 |
16 May 2024 | JPY | 4,650 | 4,697 | 4,610 | 4,624 | 4,624 | +53 (+1.16%) | 493,200 |
15 May 2024 | JPY | 4,730 | 4,781 | 4,560 | 4,571 | 4,571 | -178 (-3.75%) | 858,600 |
14 May 2024 | JPY | 4,713 | 4,784 | 4,581 | 4,749 | 4,749 | +36 (+0.76%) | 1,225,700 |
13 May 2024 | JPY | 4,700 | 4,734 | 4,598 | 4,713 | 4,713 | +13 (+0.28%) | 880,100 |
10 May 2024 | JPY | 4,700 | 4,837 | 4,679 | 4,700 | 4,700 | +39 (+0.84%) | 988,300 |
9 May 2024 | JPY | 4,576 | 4,698 | 4,556 | 4,661 | 4,661 | +155 (+3.44%) | 512,900 |
8 May 2024 | JPY | 4,517 | 4,545 | 4,477 | 4,506 | 4,506 | -46 (-1.01%) | 780,200 |
7 May 2024 | JPY | 4,709 | 4,710 | 4,525 | 4,552 | 4,552 | -146 (-3.11%) | 1,223,300 |
2 May 2024 | JPY | 4,700 | 4,737 | 4,662 | 4,698 | 4,698 | +21 (+0.45%) | 684,400 |
1 May 2024 | JPY | 4,705 | 4,769 | 4,663 | 4,677 | 4,677 | -28 (-0.60%) | 839,700 |
30 Apr 2024 | JPY | 4,637 | 4,709 | 4,618 | 4,705 | 4,705 | +158 (+3.47%) | 805,100 |
26 Apr 2024 | JPY | 4,448 | 4,604 | 4,392 | 4,547 | 4,547 | +236 (+5.47%) | 1,300,500 |
25 Apr 2024 | JPY | 4,322 | 4,340 | 4,266 | 4,311 | 4,311 | -145 (-3.25%) | 661,000 |
24 Apr 2024 | JPY | 4,388 | 4,482 | 4,384 | 4,456 | 4,456 | +104 (+2.39%) | 425,000 |
23 Apr 2024 | JPY | 4,388 | 4,397 | 4,314 | 4,352 | 4,352 | +20 (+0.46%) | 343,200 |
22 Apr 2024 | JPY | 4,363 | 4,393 | 4,302 | 4,332 | 4,332 | +13 (+0.30%) | 415,500 |
19 Apr 2024 | JPY | 4,361 | 4,419 | 4,222 | 4,319 | 4,319 | -87 (-1.97%) | 521,000 |
18 Apr 2024 | JPY | 4,381 | 4,453 | 4,343 | 4,406 | 4,406 | +1 (+0.02%) | 419,800 |
17 Apr 2024 | JPY | 4,403 | 4,447 | 4,318 | 4,405 | 4,405 | -4 (-0.09%) | 506,300 |
16 Apr 2024 | JPY | 4,429 | 4,447 | 4,344 | 4,409 | 4,409 | -90 (-2.00%) | 803,500 |
15 Apr 2024 | JPY | 4,412 | 4,499 | 4,386 | 4,499 | 4,499 | +17 (+0.38%) | 426,000 |
12 Apr 2024 | JPY | 4,550 | 4,579 | 4,468 | 4,482 | 4,482 | -18 (-0.40%) | 359,900 |
11 Apr 2024 | JPY | 4,442 | 4,500 | 4,371 | 4,500 | 4,500 | -12 (-0.27%) | 561,700 |
10 Apr 2024 | JPY | 4,495 | 4,546 | 4,441 | 4,512 | 4,512 | +8 (+0.18%) | 337,200 |