Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 5,965 | 6,181 | 5,927 | 6,144 | 6,144 | +152 (+2.54%) | 168,600 |
16 May 2024 | JPY | 6,239 | 6,273 | 5,992 | 5,992 | 5,992 | -291 (-4.63%) | 254,900 |
15 May 2024 | JPY | 6,435 | 6,435 | 6,238 | 6,283 | 6,283 | -78 (-1.23%) | 383,800 |
14 May 2024 | JPY | 6,435 | 6,645 | 6,214 | 6,361 | 6,361 | +716 (+12.68%) | 1,511,300 |
13 May 2024 | JPY | 5,797 | 5,799 | 5,614 | 5,645 | 5,645 | -155 (-2.67%) | 224,300 |
10 May 2024 | JPY | 5,787 | 5,838 | 5,727 | 5,800 | 5,800 | +11 (+0.19%) | 143,100 |
9 May 2024 | JPY | 5,770 | 5,837 | 5,713 | 5,789 | 5,789 | +66 (+1.15%) | 145,800 |
8 May 2024 | JPY | 5,698 | 5,764 | 5,620 | 5,723 | 5,723 | +25 (+0.44%) | 175,400 |
7 May 2024 | JPY | 5,935 | 5,935 | 5,663 | 5,698 | 5,698 | -232 (-3.91%) | 218,200 |
2 May 2024 | JPY | 5,855 | 5,930 | 5,789 | 5,930 | 5,930 | +104 (+1.79%) | 308,100 |
1 May 2024 | JPY | 5,882 | 5,901 | 5,712 | 5,826 | 5,826 | -56 (-0.95%) | 222,000 |
30 Apr 2024 | JPY | 6,007 | 6,007 | 5,830 | 5,882 | 5,882 | -75 (-1.26%) | 194,900 |
26 Apr 2024 | JPY | 5,947 | 5,970 | 5,863 | 5,957 | 5,957 | +10 (+0.17%) | 147,300 |
25 Apr 2024 | JPY | 6,100 | 6,100 | 5,947 | 5,947 | 5,947 | -177 (-2.89%) | 140,000 |
24 Apr 2024 | JPY | 6,297 | 6,315 | 6,100 | 6,124 | 6,124 | -73 (-1.18%) | 291,000 |
23 Apr 2024 | JPY | 6,098 | 6,198 | 6,069 | 6,197 | 6,197 | +57 (+0.93%) | 192,400 |
22 Apr 2024 | JPY | 6,015 | 6,152 | 5,992 | 6,140 | 6,140 | +206 (+3.47%) | 258,800 |
19 Apr 2024 | JPY | 5,802 | 5,955 | 5,775 | 5,934 | 5,934 | +70 (+1.19%) | 303,400 |
18 Apr 2024 | JPY | 5,800 | 5,920 | 5,775 | 5,864 | 5,864 | +33 (+0.57%) | 148,500 |
17 Apr 2024 | JPY | 5,969 | 5,969 | 5,810 | 5,831 | 5,831 | +62 (+1.07%) | 392,100 |
16 Apr 2024 | JPY | 5,848 | 5,858 | 5,729 | 5,769 | 5,769 | -2 (-0.03%) | 255,500 |
15 Apr 2024 | JPY | 5,787 | 5,833 | 5,716 | 5,771 | 5,771 | -36 (-0.62%) | 143,400 |
12 Apr 2024 | JPY | 5,732 | 5,813 | 5,732 | 5,807 | 5,807 | +75 (+1.31%) | 153,800 |
11 Apr 2024 | JPY | 5,690 | 5,764 | 5,642 | 5,732 | 5,732 | -6 (-0.10%) | 127,400 |
10 Apr 2024 | JPY | 5,733 | 5,791 | 5,724 | 5,738 | 5,738 | -13 (-0.23%) | 91,700 |
9 Apr 2024 | JPY | 5,761 | 5,792 | 5,689 | 5,751 | 5,751 | -54 (-0.93%) | 130,600 |
8 Apr 2024 | JPY | 5,840 | 5,889 | 5,751 | 5,805 | 5,805 | +61 (+1.06%) | 149,600 |
5 Apr 2024 | JPY | 5,680 | 5,744 | 5,639 | 5,744 | 5,744 | +64 (+1.13%) | 134,000 |
4 Apr 2024 | JPY | 5,656 | 5,718 | 5,622 | 5,680 | 5,680 | +38 (+0.67%) | 127,400 |
3 Apr 2024 | JPY | 5,621 | 5,726 | 5,600 | 5,642 | 5,642 | -2 (-0.04%) | 189,100 |