Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | JPY | 3,286 | 3,300 | 3,259 | 3,265 | 3,265 | -23 (-0.70%) | 167,400 |
27 May 2024 | JPY | 3,275 | 3,288 | 3,234 | 3,288 | 3,288 | -4 (-0.12%) | 306,300 |
24 May 2024 | JPY | 3,254 | 3,342 | 3,251 | 3,292 | 3,292 | +121 (+3.82%) | 577,400 |
23 May 2024 | JPY | 3,112 | 3,193 | 3,088 | 3,171 | 3,171 | +46 (+1.47%) | 274,900 |
22 May 2024 | JPY | 3,145 | 3,157 | 3,115 | 3,125 | 3,125 | -19 (-0.60%) | 228,500 |
21 May 2024 | JPY | 3,146 | 3,181 | 3,132 | 3,144 | 3,144 | -10 (-0.32%) | 319,100 |
20 May 2024 | JPY | 3,169 | 3,218 | 3,147 | 3,154 | 3,154 | -14 (-0.44%) | 215,800 |
17 May 2024 | JPY | 3,112 | 3,181 | 3,091 | 3,168 | 3,168 | +12 (+0.38%) | 269,100 |
16 May 2024 | JPY | 3,112 | 3,210 | 3,107 | 3,156 | 3,156 | +14 (+0.45%) | 560,600 |
15 May 2024 | JPY | 3,035 | 3,179 | 3,003 | 3,142 | 3,142 | +148 (+4.94%) | 909,900 |
14 May 2024 | JPY | 2,977 | 3,000 | 2,948.5 | 2,994 | 2,994 | +9.5 (+0.32%) | 305,000 |
13 May 2024 | JPY | 2,970 | 2,986 | 2,948 | 2,984.5 | 2,984.5 | +1.5 (+0.05%) | 183,400 |
10 May 2024 | JPY | 2,976.5 | 3,007 | 2,965 | 2,983 | 2,983 | +12 (+0.40%) | 230,400 |
9 May 2024 | JPY | 2,940 | 2,990 | 2,936 | 2,971 | 2,971 | +37.5 (+1.28%) | 223,400 |
8 May 2024 | JPY | 2,915 | 2,941 | 2,905.5 | 2,933.5 | 2,933.5 | +8.5 (+0.29%) | 254,900 |
7 May 2024 | JPY | 2,913 | 2,947 | 2,905 | 2,925 | 2,925 | +22 (+0.76%) | 250,500 |
2 May 2024 | JPY | 2,941.5 | 2,949.5 | 2,893 | 2,903 | 2,903 | -39 (-1.33%) | 142,100 |
1 May 2024 | JPY | 2,927 | 2,972 | 2,921.5 | 2,942 | 2,942 | -13.5 (-0.46%) | 218,200 |
30 Apr 2024 | JPY | 2,950 | 2,958.5 | 2,918 | 2,955.5 | 2,955.5 | +40.5 (+1.39%) | 372,700 |
26 Apr 2024 | JPY | 2,890.5 | 2,923.5 | 2,872 | 2,915 | 2,915 | +36.5 (+1.27%) | 225,500 |
25 Apr 2024 | JPY | 2,908.5 | 2,915 | 2,876.5 | 2,878.5 | 2,878.5 | -33 (-1.13%) | 299,700 |
24 Apr 2024 | JPY | 2,893 | 2,927.5 | 2,881.5 | 2,911.5 | 2,911.5 | +15 (+0.52%) | 258,200 |
23 Apr 2024 | JPY | 2,922 | 2,928 | 2,892 | 2,896.5 | 2,896.5 | -3.5 (-0.12%) | 162,300 |
22 Apr 2024 | JPY | 2,898 | 2,900.5 | 2,867 | 2,900 | 2,900 | +43 (+1.51%) | 134,600 |
19 Apr 2024 | JPY | 2,878 | 2,889.5 | 2,811 | 2,857 | 2,857 | -36.5 (-1.26%) | 312,900 |
18 Apr 2024 | JPY | 2,885 | 2,912.5 | 2,868 | 2,893.5 | 2,893.5 | +24 (+0.84%) | 161,200 |
17 Apr 2024 | JPY | 2,925 | 2,926.5 | 2,863 | 2,869.5 | 2,869.5 | -53.5 (-1.83%) | 261,400 |
16 Apr 2024 | JPY | 2,962 | 2,967 | 2,914.5 | 2,923 | 2,923 | -73 (-2.44%) | 248,400 |
15 Apr 2024 | JPY | 2,970 | 3,002 | 2,955 | 2,996 | 2,996 | -13 (-0.43%) | 215,400 |
12 Apr 2024 | JPY | 3,027 | 3,027 | 2,989 | 3,009 | 3,009 | +16.5 (+0.55%) | 244,200 |