Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 1,755 | 1,810 | 1,755 | 1,771 | 1,771 | -33 (-1.83%) | 553,000 |
23 May 2024 | JPY | 1,876 | 1,876 | 1,768 | 1,804 | 1,804 | -56 (-3.01%) | 973,200 |
22 May 2024 | JPY | 2,030 | 2,044 | 1,858 | 1,860 | 1,860 | -171 (-8.42%) | 888,800 |
21 May 2024 | JPY | 2,073 | 2,143 | 2,031 | 2,031 | 2,031 | -42 (-2.03%) | 898,600 |
20 May 2024 | JPY | 1,943 | 2,100 | 1,943 | 2,073 | 2,073 | +133 (+6.86%) | 1,291,900 |
17 May 2024 | JPY | 1,921 | 1,975 | 1,865 | 1,940 | 1,940 | +34 (+1.78%) | 883,500 |
16 May 2024 | JPY | 1,900 | 1,919 | 1,821 | 1,906 | 1,906 | -4 (-0.21%) | 1,440,800 |
15 May 2024 | JPY | 2,039 | 2,060 | 1,910 | 1,910 | 1,910 | -102 (-5.07%) | 1,998,800 |
14 May 2024 | JPY | 2,355 | 2,355 | 1,996 | 2,012 | 2,012 | -393 (-16.34%) | 4,940,300 |
13 May 2024 | JPY | 2,543 | 2,544 | 2,405 | 2,405 | 2,405 | -500 (-17.21%) | 410,200 |
10 May 2024 | JPY | 2,905 | 2,905 | 2,905 | 2,905 | 2,905 | -700 (-19.42%) | 150,900 |
9 May 2024 | JPY | 3,500 | 3,610 | 3,475 | 3,605 | 3,605 | +70 (+1.98%) | 206,500 |
8 May 2024 | JPY | 3,545 | 3,655 | 3,530 | 3,535 | 3,535 | -10 (-0.28%) | 261,800 |
7 May 2024 | JPY | 3,390 | 3,610 | 3,380 | 3,545 | 3,545 | +160 (+4.73%) | 372,900 |
2 May 2024 | JPY | 3,335 | 3,385 | 3,320 | 3,385 | 3,385 | +30 (+0.89%) | 92,100 |
1 May 2024 | JPY | 3,200 | 3,375 | 3,160 | 3,355 | 3,355 | +95 (+2.91%) | 238,700 |
30 Apr 2024 | JPY | 3,390 | 3,395 | 3,260 | 3,260 | 3,260 | -70 (-2.10%) | 149,500 |
26 Apr 2024 | JPY | 3,305 | 3,340 | 3,260 | 3,330 | 3,330 | +25 (+0.76%) | 121,200 |
25 Apr 2024 | JPY | 3,340 | 3,385 | 3,305 | 3,305 | 3,305 | -75 (-2.22%) | 113,200 |
24 Apr 2024 | JPY | 3,380 | 3,435 | 3,325 | 3,380 | 3,380 | +45 (+1.35%) | 135,100 |
23 Apr 2024 | JPY | 3,415 | 3,435 | 3,270 | 3,335 | 3,335 | -20 (-0.60%) | 168,600 |
22 Apr 2024 | JPY | 3,315 | 3,355 | 3,265 | 3,355 | 3,355 | +35 (+1.05%) | 175,900 |
19 Apr 2024 | JPY | 3,450 | 3,470 | 3,275 | 3,320 | 3,320 | -185 (-5.28%) | 368,100 |
18 Apr 2024 | JPY | 3,550 | 3,780 | 3,500 | 3,505 | 3,505 | -30 (-0.85%) | 238,700 |
17 Apr 2024 | JPY | 3,660 | 3,720 | 3,525 | 3,535 | 3,535 | -165 (-4.46%) | 174,100 |
16 Apr 2024 | JPY | 3,650 | 3,735 | 3,630 | 3,700 | 3,700 | -20 (-0.54%) | 152,300 |
15 Apr 2024 | JPY | 3,675 | 3,920 | 3,665 | 3,720 | 3,720 | +45 (+1.22%) | 320,100 |
12 Apr 2024 | JPY | 3,805 | 3,815 | 3,675 | 3,675 | 3,675 | -105 (-2.78%) | 127,200 |
11 Apr 2024 | JPY | 3,700 | 3,825 | 3,695 | 3,780 | 3,780 | 0.0 (0.0%) | 158,500 |
10 Apr 2024 | JPY | 3,715 | 3,860 | 3,660 | 3,780 | 3,780 | +135 (+3.70%) | 363,600 |