Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 5,011 | 5,055 | 4,965 | 5,036 | 5,036 | 0.0 (0.0%) | 1,958,700 |
20 May 2024 | JPY | 4,989 | 5,076 | 4,978 | 5,036 | 5,036 | +29 (+0.58%) | 1,828,500 |
17 May 2024 | JPY | 4,900 | 5,039 | 4,895 | 5,007 | 5,007 | +41 (+0.83%) | 1,914,300 |
16 May 2024 | JPY | 4,893 | 4,986 | 4,836 | 4,966 | 4,966 | +143 (+2.96%) | 3,057,900 |
15 May 2024 | JPY | 4,833 | 4,884 | 4,801 | 4,823 | 4,823 | +25 (+0.52%) | 2,316,200 |
14 May 2024 | JPY | 4,955 | 4,958 | 4,687 | 4,798 | 4,798 | -168 (-3.38%) | 5,633,700 |
13 May 2024 | JPY | 4,901 | 4,993 | 4,901 | 4,966 | 4,966 | +20 (+0.40%) | 1,363,100 |
10 May 2024 | JPY | 4,933 | 5,007 | 4,900 | 4,946 | 4,946 | +22 (+0.45%) | 1,646,500 |
9 May 2024 | JPY | 4,935 | 5,028 | 4,923 | 4,924 | 4,924 | -2 (-0.04%) | 1,118,700 |
8 May 2024 | JPY | 4,994 | 5,030 | 4,907 | 4,926 | 4,926 | -59 (-1.18%) | 1,953,700 |
7 May 2024 | JPY | 5,145 | 5,148 | 4,943 | 4,985 | 4,985 | -109 (-2.14%) | 2,536,200 |
2 May 2024 | JPY | 5,124 | 5,159 | 5,052 | 5,094 | 5,094 | +68 (+1.35%) | 2,013,600 |
1 May 2024 | JPY | 5,093 | 5,110 | 5,014 | 5,026 | 5,026 | -24 (-0.48%) | 1,680,000 |
30 Apr 2024 | JPY | 5,050 | 5,079 | 4,968 | 5,050 | 5,050 | +198 (+4.08%) | 2,773,500 |
26 Apr 2024 | JPY | 4,887 | 4,908 | 4,726 | 4,852 | 4,852 | -8 (-0.16%) | 4,608,300 |
25 Apr 2024 | JPY | 4,862 | 5,048 | 4,830 | 4,860 | 4,860 | -291 (-5.65%) | 3,680,700 |
24 Apr 2024 | JPY | 5,211 | 5,376 | 5,115 | 5,151 | 5,151 | -34 (-0.66%) | 3,109,900 |
23 Apr 2024 | JPY | 5,115 | 5,215 | 5,088 | 5,185 | 5,185 | +35 (+0.68%) | 2,322,000 |
22 Apr 2024 | JPY | 4,991 | 5,160 | 4,946 | 5,150 | 5,150 | +229 (+4.65%) | 2,610,900 |
19 Apr 2024 | JPY | 5,091 | 5,101 | 4,896 | 4,921 | 4,921 | -169 (-3.32%) | 3,141,300 |
18 Apr 2024 | JPY | 5,038 | 5,096 | 4,997 | 5,090 | 5,090 | +25 (+0.49%) | 2,472,600 |
17 Apr 2024 | JPY | 5,111 | 5,124 | 5,038 | 5,065 | 5,065 | -66 (-1.29%) | 2,022,700 |
16 Apr 2024 | JPY | 4,988 | 5,138 | 4,960 | 5,131 | 5,131 | +26 (+0.51%) | 2,484,100 |
15 Apr 2024 | JPY | 5,137 | 5,155 | 5,057 | 5,105 | 5,105 | -132 (-2.52%) | 2,078,300 |
12 Apr 2024 | JPY | 5,227 | 5,257 | 5,163 | 5,237 | 5,237 | 0.0 (0.0%) | 2,919,000 |
11 Apr 2024 | JPY | 5,165 | 5,251 | 5,145 | 5,237 | 5,237 | +1 (+0.02%) | 2,078,700 |
10 Apr 2024 | JPY | 5,346 | 5,380 | 5,208 | 5,236 | 5,236 | -162 (-3.00%) | 2,426,900 |
9 Apr 2024 | JPY | 5,420 | 5,432 | 5,354 | 5,398 | 5,398 | +3 (+0.06%) | 2,142,700 |
8 Apr 2024 | JPY | 5,481 | 5,482 | 5,359 | 5,395 | 5,395 | -41 (-0.75%) | 1,723,500 |
5 Apr 2024 | JPY | 5,524 | 5,555 | 5,433 | 5,436 | 5,436 | -135 (-2.42%) | 1,971,600 |