Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | JPY | 4,972 | 5,077 | 4,938 | 5,061 | 5,061 | +97 (+1.95%) | 2,745,500 |
13 Jun 2024 | JPY | 5,031 | 5,035 | 4,955 | 4,964 | 4,964 | -58 (-1.15%) | 1,731,000 |
12 Jun 2024 | JPY | 5,058 | 5,063 | 4,989 | 5,022 | 5,022 | -47 (-0.93%) | 1,834,100 |
11 Jun 2024 | JPY | 5,081 | 5,115 | 5,031 | 5,069 | 5,069 | -3 (-0.06%) | 1,795,400 |
10 Jun 2024 | JPY | 5,129 | 5,136 | 5,011 | 5,072 | 5,072 | -82 (-1.59%) | 2,264,700 |
7 Jun 2024 | JPY | 5,092 | 5,167 | 5,081 | 5,154 | 5,154 | +35 (+0.68%) | 1,874,300 |
6 Jun 2024 | JPY | 5,212 | 5,272 | 5,118 | 5,119 | 5,119 | -29 (-0.56%) | 2,413,900 |
5 Jun 2024 | JPY | 5,162 | 5,256 | 5,118 | 5,148 | 5,148 | +45 (+0.88%) | 3,953,000 |
4 Jun 2024 | JPY | 5,017 | 5,152 | 5,016 | 5,103 | 5,103 | +109 (+2.18%) | 2,935,000 |
3 Jun 2024 | JPY | 5,008 | 5,050 | 4,981 | 4,994 | 4,994 | +23 (+0.46%) | 1,663,100 |
31 May 2024 | JPY | 4,998 | 5,025 | 4,951 | 4,971 | 4,971 | -16 (-0.32%) | 4,118,600 |
30 May 2024 | JPY | 4,968 | 5,011 | 4,891 | 4,987 | 4,987 | -2 (-0.04%) | 2,249,700 |
29 May 2024 | JPY | 5,100 | 5,101 | 4,975 | 4,989 | 4,989 | +9 (+0.18%) | 2,544,700 |
28 May 2024 | JPY | 5,016 | 5,026 | 4,946 | 4,980 | 4,980 | +11 (+0.22%) | 1,771,900 |
27 May 2024 | JPY | 4,986 | 5,000 | 4,912 | 4,969 | 4,969 | -49 (-0.98%) | 2,033,200 |
24 May 2024 | JPY | 4,875 | 5,088 | 4,862 | 5,018 | 5,018 | +203 (+4.22%) | 4,934,000 |
23 May 2024 | JPY | 4,808 | 4,891 | 4,783 | 4,815 | 4,815 | +32 (+0.67%) | 1,915,800 |
22 May 2024 | JPY | 4,767 | 4,850 | 4,726 | 4,783 | 4,783 | +21 (+0.44%) | 2,393,300 |
21 May 2024 | JPY | 4,918 | 4,950 | 4,761 | 4,762 | 4,762 | -156 (-3.17%) | 2,836,300 |
20 May 2024 | JPY | 4,890 | 4,957 | 4,881 | 4,918 | 4,918 | +2 (+0.04%) | 1,664,800 |
17 May 2024 | JPY | 4,908 | 5,019 | 4,875 | 4,916 | 4,916 | +54 (+1.11%) | 3,850,000 |
16 May 2024 | JPY | 4,744 | 4,865 | 4,714 | 4,862 | 4,862 | +127 (+2.68%) | 3,093,800 |
15 May 2024 | JPY | 4,750 | 4,782 | 4,702 | 4,735 | 4,735 | -75 (-1.56%) | 2,519,200 |
14 May 2024 | JPY | 4,699 | 4,829 | 4,660 | 4,810 | 4,810 | +154 (+3.31%) | 5,166,100 |
13 May 2024 | JPY | 4,870 | 4,879 | 4,569 | 4,656 | 4,656 | +146 (+3.24%) | 6,580,500 |
10 May 2024 | JPY | 4,508 | 4,538 | 4,454 | 4,510 | 4,510 | +20 (+0.45%) | 3,143,900 |
9 May 2024 | JPY | 4,437 | 4,532 | 4,411 | 4,490 | 4,490 | +193 (+4.49%) | 5,898,700 |
8 May 2024 | JPY | 4,335 | 4,380 | 4,281 | 4,297 | 4,297 | -23 (-0.53%) | 2,334,000 |
7 May 2024 | JPY | 4,268 | 4,348 | 4,245 | 4,320 | 4,320 | +52 (+1.22%) | 2,170,800 |
2 May 2024 | JPY | 4,250 | 4,284 | 4,183 | 4,268 | 4,268 | -86 (-1.98%) | 4,065,200 |