Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | JPY | 6,047 | 6,065 | 5,668 | 5,687 | 5,687 | -260 (-4.37%) | 625,900 |
6 Jun 2024 | JPY | 5,903 | 5,988 | 5,903 | 5,947 | 5,947 | -11 (-0.18%) | 277,100 |
5 Jun 2024 | JPY | 5,980 | 6,015 | 5,840 | 5,958 | 5,958 | -101 (-1.67%) | 316,600 |
4 Jun 2024 | JPY | 6,196 | 6,218 | 6,030 | 6,059 | 6,059 | -54 (-0.88%) | 266,800 |
3 Jun 2024 | JPY | 6,212 | 6,287 | 6,110 | 6,113 | 6,113 | +1 (+0.02%) | 176,400 |
31 May 2024 | JPY | 5,974 | 6,150 | 5,963 | 6,112 | 6,112 | +338 (+5.85%) | 502,100 |
30 May 2024 | JPY | 5,750 | 5,845 | 5,730 | 5,774 | 5,774 | -16 (-0.28%) | 177,100 |
29 May 2024 | JPY | 5,799 | 5,805 | 5,715 | 5,790 | 5,790 | -9 (-0.16%) | 128,800 |
28 May 2024 | JPY | 5,850 | 5,888 | 5,790 | 5,799 | 5,799 | -27 (-0.46%) | 126,400 |
27 May 2024 | JPY | 5,841 | 5,870 | 5,790 | 5,826 | 5,826 | -4 (-0.07%) | 119,600 |
24 May 2024 | JPY | 5,890 | 5,953 | 5,810 | 5,830 | 5,830 | -94 (-1.59%) | 173,100 |
23 May 2024 | JPY | 5,910 | 5,981 | 5,832 | 5,924 | 5,924 | +9 (+0.15%) | 142,100 |
22 May 2024 | JPY | 6,081 | 6,096 | 5,871 | 5,915 | 5,915 | -200 (-3.27%) | 211,700 |
21 May 2024 | JPY | 6,093 | 6,230 | 6,080 | 6,115 | 6,115 | +10 (+0.16%) | 165,500 |
20 May 2024 | JPY | 6,125 | 6,188 | 6,079 | 6,105 | 6,105 | -39 (-0.63%) | 129,400 |
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 |