Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,911.5 | 2,923 | 2,842.5 | 2,851 | 2,851 | -93.5 (-3.18%) | 302,000 |
16 May 2024 | JPY | 3,038 | 3,048 | 2,920 | 2,944.5 | 2,944.5 | -43 (-1.44%) | 203,100 |
15 May 2024 | JPY | 3,068 | 3,081 | 2,985.5 | 2,987.5 | 2,987.5 | -43.5 (-1.44%) | 349,400 |
14 May 2024 | JPY | 2,870 | 3,031 | 2,851 | 3,031 | 3,031 | +181 (+6.35%) | 411,300 |
13 May 2024 | JPY | 2,911 | 2,914.5 | 2,836 | 2,850 | 2,850 | -102.5 (-3.47%) | 491,300 |
10 May 2024 | JPY | 3,023 | 3,049 | 2,910 | 2,952.5 | 2,952.5 | -52.5 (-1.75%) | 505,500 |
9 May 2024 | JPY | 3,034 | 3,140 | 3,001 | 3,005 | 3,005 | -96 (-3.10%) | 573,100 |
8 May 2024 | JPY | 3,327 | 3,333 | 3,034 | 3,101 | 3,101 | -171 (-5.23%) | 1,018,700 |
7 May 2024 | JPY | 3,260 | 3,352 | 3,252 | 3,272 | 3,272 | +62 (+1.93%) | 292,600 |
2 May 2024 | JPY | 3,242 | 3,269 | 3,187 | 3,210 | 3,210 | -19 (-0.59%) | 114,700 |
1 May 2024 | JPY | 3,200 | 3,265 | 3,180 | 3,229 | 3,229 | +2 (+0.06%) | 138,400 |
30 Apr 2024 | JPY | 3,270 | 3,286 | 3,206 | 3,227 | 3,227 | -43 (-1.31%) | 210,900 |
26 Apr 2024 | JPY | 3,220 | 3,273 | 3,173 | 3,270 | 3,270 | +24 (+0.74%) | 321,000 |
25 Apr 2024 | JPY | 3,246 | 3,286 | 3,201 | 3,246 | 3,246 | -21 (-0.64%) | 297,800 |
24 Apr 2024 | JPY | 3,240 | 3,324 | 3,228 | 3,267 | 3,267 | +73 (+2.29%) | 261,500 |
23 Apr 2024 | JPY | 3,160 | 3,215 | 3,131 | 3,194 | 3,194 | +78 (+2.50%) | 285,900 |
22 Apr 2024 | JPY | 3,088 | 3,124 | 3,039 | 3,116 | 3,116 | +81 (+2.67%) | 253,000 |
19 Apr 2024 | JPY | 3,073 | 3,101 | 2,986 | 3,035 | 3,035 | -82 (-2.63%) | 334,700 |
18 Apr 2024 | JPY | 3,000 | 3,143 | 2,995 | 3,117 | 3,117 | +116 (+3.87%) | 425,200 |
17 Apr 2024 | JPY | 3,070 | 3,070 | 2,992.5 | 3,001 | 3,001 | -95 (-3.07%) | 426,800 |
16 Apr 2024 | JPY | 3,102 | 3,137 | 3,054 | 3,096 | 3,096 | -71 (-2.24%) | 407,300 |
15 Apr 2024 | JPY | 3,215 | 3,223 | 3,152 | 3,167 | 3,167 | -129 (-3.91%) | 248,800 |
12 Apr 2024 | JPY | 3,224 | 3,415 | 3,220 | 3,296 | 3,296 | +93 (+2.90%) | 468,300 |
11 Apr 2024 | JPY | 3,280 | 3,303 | 3,170 | 3,203 | 3,203 | -142 (-4.25%) | 423,100 |
10 Apr 2024 | JPY | 3,449 | 3,485 | 3,338 | 3,345 | 3,345 | -64 (-1.88%) | 250,600 |
9 Apr 2024 | JPY | 3,410 | 3,450 | 3,382 | 3,409 | 3,409 | +31 (+0.92%) | 165,000 |
8 Apr 2024 | JPY | 3,430 | 3,438 | 3,377 | 3,378 | 3,378 | -20 (-0.59%) | 164,900 |
5 Apr 2024 | JPY | 3,395 | 3,446 | 3,326 | 3,398 | 3,398 | -13 (-0.38%) | 275,000 |
4 Apr 2024 | JPY | 3,351 | 3,455 | 3,315 | 3,411 | 3,411 | +93 (+2.80%) | 208,000 |
3 Apr 2024 | JPY | 3,355 | 3,368 | 3,313 | 3,318 | 3,318 | -90 (-2.64%) | 236,200 |