Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 4,340 | 4,446 | 4,320 | 4,400 | 4,400 | +55 (+1.27%) | 255,600 |
17 May 2024 | JPY | 4,367 | 4,403 | 4,311 | 4,345 | 4,345 | -64 (-1.45%) | 257,400 |
16 May 2024 | JPY | 4,441 | 4,499 | 4,402 | 4,409 | 4,409 | +10 (+0.23%) | 339,000 |
15 May 2024 | JPY | 4,415 | 4,450 | 4,352 | 4,399 | 4,399 | -67 (-1.50%) | 392,300 |
14 May 2024 | JPY | 4,575 | 4,590 | 4,401 | 4,466 | 4,466 | -155 (-3.35%) | 648,500 |
13 May 2024 | JPY | 4,680 | 4,867 | 4,584 | 4,621 | 4,621 | +5 (+0.11%) | 1,202,500 |
10 May 2024 | JPY | 4,520 | 4,638 | 4,520 | 4,616 | 4,616 | +62 (+1.36%) | 659,300 |
9 May 2024 | JPY | 4,511 | 4,576 | 4,481 | 4,554 | 4,554 | +59 (+1.31%) | 264,300 |
8 May 2024 | JPY | 4,514 | 4,554 | 4,481 | 4,495 | 4,495 | -48 (-1.06%) | 257,100 |
7 May 2024 | JPY | 4,560 | 4,567 | 4,510 | 4,543 | 4,543 | +75 (+1.68%) | 344,500 |
2 May 2024 | JPY | 4,450 | 4,487 | 4,421 | 4,468 | 4,468 | -26 (-0.58%) | 224,200 |
1 May 2024 | JPY | 4,493 | 4,524 | 4,445 | 4,494 | 4,494 | -26 (-0.58%) | 265,900 |
30 Apr 2024 | JPY | 4,469 | 4,550 | 4,431 | 4,520 | 4,520 | +134 (+3.06%) | 386,400 |
26 Apr 2024 | JPY | 4,280 | 4,390 | 4,238 | 4,386 | 4,386 | +94 (+2.19%) | 406,500 |
25 Apr 2024 | JPY | 4,368 | 4,396 | 4,285 | 4,292 | 4,292 | -104 (-2.37%) | 316,700 |
24 Apr 2024 | JPY | 4,339 | 4,396 | 4,309 | 4,396 | 4,396 | +113 (+2.64%) | 250,300 |
23 Apr 2024 | JPY | 4,294 | 4,339 | 4,230 | 4,283 | 4,283 | -10 (-0.23%) | 202,500 |
22 Apr 2024 | JPY | 4,300 | 4,340 | 4,239 | 4,293 | 4,293 | -43 (-0.99%) | 363,500 |
19 Apr 2024 | JPY | 4,473 | 4,473 | 4,271 | 4,336 | 4,336 | -207 (-4.56%) | 414,200 |
18 Apr 2024 | JPY | 4,414 | 4,550 | 4,352 | 4,543 | 4,543 | +59 (+1.32%) | 329,200 |
17 Apr 2024 | JPY | 4,473 | 4,555 | 4,442 | 4,484 | 4,484 | +77 (+1.75%) | 457,200 |
16 Apr 2024 | JPY | 4,478 | 4,497 | 4,375 | 4,407 | 4,407 | -149 (-3.27%) | 236,800 |
15 Apr 2024 | JPY | 4,464 | 4,566 | 4,444 | 4,556 | 4,556 | +13 (+0.29%) | 206,500 |
12 Apr 2024 | JPY | 4,464 | 4,557 | 4,464 | 4,543 | 4,543 | +106 (+2.39%) | 283,500 |
11 Apr 2024 | JPY | 4,350 | 4,458 | 4,334 | 4,437 | 4,437 | +54 (+1.23%) | 345,500 |
10 Apr 2024 | JPY | 4,429 | 4,478 | 4,382 | 4,383 | 4,383 | -116 (-2.58%) | 458,700 |
9 Apr 2024 | JPY | 4,561 | 4,561 | 4,488 | 4,499 | 4,499 | -12 (-0.27%) | 326,800 |
8 Apr 2024 | JPY | 4,530 | 4,564 | 4,478 | 4,511 | 4,511 | +16 (+0.36%) | 253,700 |
5 Apr 2024 | JPY | 4,450 | 4,500 | 4,430 | 4,495 | 4,495 | -55 (-1.21%) | 288,300 |
4 Apr 2024 | JPY | 4,516 | 4,586 | 4,494 | 4,550 | 4,550 | +56 (+1.25%) | 443,600 |