Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 3,792 | 3,817 | 3,768 | 3,796 | 3,796 | 0.0 (0.0%) | 93,100 |
16 May 2024 | JPY | 3,774 | 3,803 | 3,766 | 3,796 | 3,796 | +22 (+0.58%) | 132,700 |
15 May 2024 | JPY | 3,790 | 3,804 | 3,761 | 3,774 | 3,774 | -21 (-0.55%) | 79,600 |
14 May 2024 | JPY | 3,785 | 3,816 | 3,785 | 3,795 | 3,795 | +2 (+0.05%) | 65,900 |
13 May 2024 | JPY | 3,805 | 3,816 | 3,776 | 3,793 | 3,793 | -30 (-0.78%) | 81,400 |
10 May 2024 | JPY | 3,840 | 3,854 | 3,805 | 3,823 | 3,823 | -12 (-0.31%) | 120,900 |
9 May 2024 | JPY | 3,800 | 3,874 | 3,779 | 3,835 | 3,835 | +57 (+1.51%) | 187,800 |
8 May 2024 | JPY | 3,783 | 3,792 | 3,738 | 3,778 | 3,778 | +12 (+0.32%) | 134,500 |
7 May 2024 | JPY | 3,741 | 3,769 | 3,721 | 3,766 | 3,766 | +26 (+0.70%) | 212,600 |
2 May 2024 | JPY | 3,850 | 3,858 | 3,729 | 3,740 | 3,740 | -79 (-2.07%) | 323,000 |
1 May 2024 | JPY | 3,820 | 3,835 | 3,798 | 3,819 | 3,819 | -4 (-0.10%) | 143,600 |
30 Apr 2024 | JPY | 3,798 | 3,824 | 3,769 | 3,823 | 3,823 | +44 (+1.16%) | 111,900 |
26 Apr 2024 | JPY | 3,740 | 3,779 | 3,688 | 3,779 | 3,779 | +69 (+1.86%) | 224,600 |
25 Apr 2024 | JPY | 3,734 | 3,736 | 3,701 | 3,710 | 3,710 | -38 (-1.01%) | 203,900 |
24 Apr 2024 | JPY | 3,788 | 3,792 | 3,740 | 3,748 | 3,748 | -32 (-0.85%) | 122,000 |
23 Apr 2024 | JPY | 3,790 | 3,799 | 3,762 | 3,780 | 3,780 | +6 (+0.16%) | 101,800 |
22 Apr 2024 | JPY | 3,732 | 3,781 | 3,720 | 3,774 | 3,774 | +55 (+1.48%) | 172,700 |
19 Apr 2024 | JPY | 3,738 | 3,753 | 3,695 | 3,719 | 3,719 | -19 (-0.51%) | 170,500 |
18 Apr 2024 | JPY | 3,745 | 3,791 | 3,714 | 3,738 | 3,738 | +13 (+0.35%) | 196,300 |
17 Apr 2024 | JPY | 3,800 | 3,800 | 3,708 | 3,725 | 3,725 | -75 (-1.97%) | 164,500 |
16 Apr 2024 | JPY | 3,794 | 3,819 | 3,766 | 3,800 | 3,800 | -25 (-0.65%) | 200,300 |
15 Apr 2024 | JPY | 3,909 | 3,930 | 3,784 | 3,825 | 3,825 | -84 (-2.15%) | 304,500 |
12 Apr 2024 | JPY | 3,868 | 3,927 | 3,792 | 3,909 | 3,909 | -29 (-0.74%) | 311,400 |
11 Apr 2024 | JPY | 3,932 | 3,969 | 3,901 | 3,938 | 3,938 | -17 (-0.43%) | 162,300 |
10 Apr 2024 | JPY | 3,984 | 4,002 | 3,953 | 3,955 | 3,955 | -5 (-0.13%) | 128,400 |
9 Apr 2024 | JPY | 3,957 | 3,962 | 3,921 | 3,960 | 3,960 | +3 (+0.08%) | 135,200 |
8 Apr 2024 | JPY | 3,950 | 3,968 | 3,915 | 3,957 | 3,957 | +31 (+0.79%) | 102,200 |
5 Apr 2024 | JPY | 3,859 | 3,926 | 3,840 | 3,926 | 3,926 | +44 (+1.13%) | 150,200 |
4 Apr 2024 | JPY | 3,875 | 3,902 | 3,845 | 3,882 | 3,882 | +25 (+0.65%) | 123,000 |
3 Apr 2024 | JPY | 3,830 | 3,879 | 3,817 | 3,857 | 3,857 | +16 (+0.42%) | 139,900 |