Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 5,340 | 5,400 | 5,240 | 5,270 | 5,270 | -50 (-0.94%) | 91,500 |
16 May 2024 | JPY | 5,330 | 5,350 | 5,240 | 5,320 | 5,320 | +50 (+0.95%) | 97,200 |
15 May 2024 | JPY | 5,250 | 5,340 | 5,210 | 5,270 | 5,270 | +60 (+1.15%) | 128,000 |
14 May 2024 | JPY | 5,120 | 5,270 | 5,090 | 5,210 | 5,210 | +130 (+2.56%) | 131,800 |
13 May 2024 | JPY | 5,250 | 5,300 | 5,040 | 5,080 | 5,080 | -320 (-5.93%) | 235,300 |
10 May 2024 | JPY | 5,630 | 5,640 | 5,310 | 5,400 | 5,400 | -220 (-3.91%) | 184,000 |
9 May 2024 | JPY | 5,450 | 5,690 | 5,440 | 5,620 | 5,620 | +170 (+3.12%) | 147,300 |
8 May 2024 | JPY | 5,470 | 5,500 | 5,430 | 5,450 | 5,450 | -20 (-0.37%) | 71,000 |
7 May 2024 | JPY | 5,350 | 5,500 | 5,330 | 5,470 | 5,470 | +150 (+2.82%) | 156,000 |
2 May 2024 | JPY | 5,300 | 5,410 | 5,290 | 5,320 | 5,320 | +80 (+1.53%) | 146,300 |
1 May 2024 | JPY | 5,320 | 5,390 | 5,220 | 5,240 | 5,240 | -10 (-0.19%) | 216,900 |
30 Apr 2024 | JPY | 5,030 | 5,250 | 4,835 | 5,250 | 5,250 | +210 (+4.17%) | 360,200 |
26 Apr 2024 | JPY | 5,000 | 5,070 | 4,950 | 5,040 | 5,040 | +40 (+0.80%) | 166,800 |
25 Apr 2024 | JPY | 5,050 | 5,070 | 5,000 | 5,000 | 5,000 | -50 (-0.99%) | 111,700 |
24 Apr 2024 | JPY | 4,975 | 5,110 | 4,975 | 5,050 | 5,050 | +80 (+1.61%) | 127,600 |
23 Apr 2024 | JPY | 5,000 | 5,040 | 4,935 | 4,970 | 4,970 | -80 (-1.58%) | 191,100 |
22 Apr 2024 | JPY | 5,060 | 5,100 | 5,020 | 5,050 | 5,050 | +60 (+1.20%) | 140,200 |
19 Apr 2024 | JPY | 5,050 | 5,100 | 4,950 | 4,990 | 4,990 | -30 (-0.60%) | 196,600 |
18 Apr 2024 | JPY | 4,995 | 5,070 | 4,985 | 5,020 | 5,020 | +65 (+1.31%) | 160,100 |
17 Apr 2024 | JPY | 5,040 | 5,040 | 4,930 | 4,955 | 4,955 | -25 (-0.50%) | 135,400 |
16 Apr 2024 | JPY | 4,950 | 5,040 | 4,915 | 4,980 | 4,980 | -20 (-0.40%) | 155,200 |
15 Apr 2024 | JPY | 4,975 | 5,070 | 4,950 | 5,000 | 5,000 | -20 (-0.40%) | 147,900 |
12 Apr 2024 | JPY | 5,000 | 5,060 | 4,975 | 5,020 | 5,020 | +135 (+2.76%) | 271,300 |
11 Apr 2024 | JPY | 4,835 | 4,900 | 4,825 | 4,885 | 4,885 | -20 (-0.41%) | 77,500 |
10 Apr 2024 | JPY | 4,920 | 4,980 | 4,905 | 4,905 | 4,905 | +30 (+0.62%) | 129,100 |
9 Apr 2024 | JPY | 4,920 | 4,920 | 4,845 | 4,875 | 4,875 | +25 (+0.52%) | 106,900 |
8 Apr 2024 | JPY | 4,830 | 4,945 | 4,790 | 4,850 | 4,850 | +25 (+0.52%) | 118,300 |
5 Apr 2024 | JPY | 4,850 | 4,890 | 4,780 | 4,825 | 4,825 | +15 (+0.31%) | 160,600 |
4 Apr 2024 | JPY | 4,675 | 4,840 | 4,675 | 4,810 | 4,810 | +205 (+4.45%) | 271,800 |
3 Apr 2024 | JPY | 4,690 | 4,720 | 4,600 | 4,605 | 4,605 | -135 (-2.85%) | 253,500 |