Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
1 May 2024 | JPY | 4,222 | 4,379 | 4,222 | 4,354 | 4,354 | +139 (+3.30%) | 2,767,500 |
30 Apr 2024 | JPY | 4,210 | 4,250 | 4,171 | 4,215 | 4,215 | +19 (+0.45%) | 2,625,500 |
26 Apr 2024 | JPY | 4,171 | 4,207 | 4,132 | 4,196 | 4,196 | -21 (-0.50%) | 2,083,700 |
25 Apr 2024 | JPY | 4,272 | 4,299 | 4,182 | 4,217 | 4,217 | -50 (-1.17%) | 2,167,100 |
24 Apr 2024 | JPY | 4,235 | 4,267 | 4,206 | 4,267 | 4,267 | +25 (+0.59%) | 3,020,000 |
23 Apr 2024 | JPY | 4,220 | 4,242 | 4,175 | 4,242 | 4,242 | +13 (+0.31%) | 1,736,800 |
22 Apr 2024 | JPY | 4,127 | 4,232 | 4,100 | 4,229 | 4,229 | +172 (+4.24%) | 3,208,900 |
19 Apr 2024 | JPY | 4,199 | 4,218 | 4,033 | 4,057 | 4,057 | -2 (-0.05%) | 4,581,700 |
18 Apr 2024 | JPY | 4,006 | 4,095 | 3,997 | 4,059 | 4,059 | +88 (+2.22%) | 2,157,900 |
17 Apr 2024 | JPY | 4,045 | 4,049 | 3,962 | 3,971 | 3,971 | -75 (-1.85%) | 2,407,800 |
16 Apr 2024 | JPY | 3,975 | 4,067 | 3,966 | 4,046 | 4,046 | +67 (+1.68%) | 2,814,200 |
15 Apr 2024 | JPY | 4,009 | 4,015 | 3,943 | 3,979 | 3,979 | -79 (-1.95%) | 2,510,900 |
12 Apr 2024 | JPY | 4,000 | 4,068 | 3,980 | 4,058 | 4,058 | +90 (+2.27%) | 2,431,500 |
11 Apr 2024 | JPY | 3,980 | 3,984 | 3,926 | 3,968 | 3,968 | -42 (-1.05%) | 2,832,100 |
10 Apr 2024 | JPY | 4,080 | 4,124 | 4,010 | 4,010 | 4,010 | -77 (-1.88%) | 2,757,300 |
9 Apr 2024 | JPY | 4,113 | 4,134 | 4,066 | 4,087 | 4,087 | -6 (-0.15%) | 1,499,200 |
8 Apr 2024 | JPY | 4,140 | 4,154 | 4,062 | 4,093 | 4,093 | -48 (-1.16%) | 2,586,400 |
5 Apr 2024 | JPY | 4,211 | 4,264 | 4,128 | 4,141 | 4,141 | -68 (-1.62%) | 3,066,600 |