Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 3,190 | 3,240 | 3,145 | 3,220 | 3,220 | +30 (+0.94%) | 21,700 |
24 May 2024 | JPY | 3,190 | 3,225 | 3,135 | 3,190 | 3,190 | -25 (-0.78%) | 25,500 |
23 May 2024 | JPY | 3,265 | 3,285 | 3,195 | 3,215 | 3,215 | -70 (-2.13%) | 39,400 |
22 May 2024 | JPY | 3,360 | 3,410 | 3,285 | 3,285 | 3,285 | -75 (-2.23%) | 26,900 |
21 May 2024 | JPY | 3,430 | 3,550 | 3,360 | 3,360 | 3,360 | -5 (-0.15%) | 51,300 |
20 May 2024 | JPY | 3,385 | 3,455 | 3,365 | 3,365 | 3,365 | -30 (-0.88%) | 27,500 |
17 May 2024 | JPY | 3,435 | 3,450 | 3,360 | 3,395 | 3,395 | -100 (-2.86%) | 30,200 |
16 May 2024 | JPY | 3,460 | 3,520 | 3,420 | 3,495 | 3,495 | +155 (+4.64%) | 42,000 |
15 May 2024 | JPY | 3,430 | 3,450 | 3,295 | 3,340 | 3,340 | -65 (-1.91%) | 42,700 |
14 May 2024 | JPY | 3,380 | 3,460 | 3,375 | 3,405 | 3,405 | +25 (+0.74%) | 36,400 |
13 May 2024 | JPY | 3,285 | 3,415 | 3,260 | 3,380 | 3,380 | +90 (+2.74%) | 43,500 |
10 May 2024 | JPY | 3,355 | 3,385 | 3,290 | 3,290 | 3,290 | -35 (-1.05%) | 26,900 |
9 May 2024 | JPY | 3,355 | 3,380 | 3,260 | 3,325 | 3,325 | -35 (-1.04%) | 33,100 |
8 May 2024 | JPY | 3,450 | 3,475 | 3,360 | 3,360 | 3,360 | -75 (-2.18%) | 40,700 |
7 May 2024 | JPY | 3,380 | 3,490 | 3,380 | 3,435 | 3,435 | +125 (+3.78%) | 70,900 |
2 May 2024 | JPY | 3,360 | 3,360 | 3,280 | 3,310 | 3,310 | -15 (-0.45%) | 33,300 |
1 May 2024 | JPY | 3,395 | 3,395 | 3,255 | 3,325 | 3,325 | -85 (-2.49%) | 50,100 |
30 Apr 2024 | JPY | 3,550 | 3,550 | 3,370 | 3,410 | 3,410 | -175 (-4.88%) | 79,600 |
26 Apr 2024 | JPY | 3,615 | 3,645 | 3,545 | 3,585 | 3,585 | -30 (-0.83%) | 36,900 |
25 Apr 2024 | JPY | 3,650 | 3,750 | 3,570 | 3,615 | 3,615 | -120 (-3.21%) | 47,500 |
24 Apr 2024 | JPY | 3,800 | 3,910 | 3,730 | 3,735 | 3,735 | 0.0 (0.0%) | 58,300 |
23 Apr 2024 | JPY | 3,670 | 3,770 | 3,620 | 3,735 | 3,735 | +205 (+5.81%) | 74,300 |
22 Apr 2024 | JPY | 3,455 | 3,545 | 3,455 | 3,530 | 3,530 | +75 (+2.17%) | 52,600 |
19 Apr 2024 | JPY | 3,615 | 3,615 | 3,375 | 3,455 | 3,455 | -185 (-5.08%) | 73,200 |
18 Apr 2024 | JPY | 3,535 | 3,660 | 3,435 | 3,640 | 3,640 | +35 (+0.97%) | 65,900 |
17 Apr 2024 | JPY | 3,490 | 3,690 | 3,490 | 3,605 | 3,605 | +220 (+6.50%) | 128,400 |
16 Apr 2024 | JPY | 3,640 | 3,675 | 3,365 | 3,385 | 3,385 | -395 (-10.45%) | 163,100 |
15 Apr 2024 | JPY | 4,030 | 4,090 | 3,770 | 3,780 | 3,780 | -310 (-7.58%) | 126,700 |
12 Apr 2024 | JPY | 4,085 | 4,245 | 4,025 | 4,090 | 4,090 | +135 (+3.41%) | 141,500 |
11 Apr 2024 | JPY | 3,730 | 3,955 | 3,485 | 3,955 | 3,955 | +220 (+5.89%) | 236,400 |