Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | JPY | 3,539 | 3,608 | 3,500 | 3,582 | 3,582 | +27 (+0.76%) | 248,800 |
15 May 2024 | JPY | 3,774 | 3,791 | 3,531 | 3,555 | 3,555 | +271 (+8.25%) | 538,400 |
14 May 2024 | JPY | 3,168 | 3,284 | 3,168 | 3,284 | 3,284 | +126 (+3.99%) | 202,700 |
13 May 2024 | JPY | 3,142 | 3,177 | 3,126 | 3,158 | 3,158 | -36 (-1.13%) | 160,500 |
10 May 2024 | JPY | 3,200 | 3,248 | 3,166 | 3,194 | 3,194 | -3 (-0.09%) | 205,100 |
9 May 2024 | JPY | 3,145 | 3,208 | 3,138 | 3,197 | 3,197 | +60 (+1.91%) | 129,900 |
8 May 2024 | JPY | 3,124 | 3,165 | 3,107 | 3,137 | 3,137 | +17 (+0.54%) | 127,700 |
7 May 2024 | JPY | 3,075 | 3,140 | 3,070 | 3,120 | 3,120 | +51 (+1.66%) | 114,400 |
2 May 2024 | JPY | 3,092 | 3,092 | 3,050 | 3,069 | 3,069 | -43 (-1.38%) | 102,000 |
1 May 2024 | JPY | 3,101 | 3,116 | 3,070 | 3,112 | 3,112 | +5 (+0.16%) | 80,100 |
30 Apr 2024 | JPY | 3,094 | 3,122 | 3,060 | 3,107 | 3,107 | +47 (+1.54%) | 100,600 |
26 Apr 2024 | JPY | 3,005 | 3,060 | 2,970.5 | 3,060 | 3,060 | -2 (-0.07%) | 128,800 |
25 Apr 2024 | JPY | 3,064 | 3,094 | 3,038 | 3,062 | 3,062 | +14 (+0.46%) | 135,400 |
24 Apr 2024 | JPY | 3,059 | 3,059 | 3,024 | 3,048 | 3,048 | +3 (+0.10%) | 89,300 |
23 Apr 2024 | JPY | 3,030 | 3,051 | 3,016 | 3,045 | 3,045 | -24 (-0.78%) | 121,900 |
22 Apr 2024 | JPY | 2,982 | 3,078 | 2,967 | 3,069 | 3,069 | +123 (+4.18%) | 128,400 |
19 Apr 2024 | JPY | 3,010 | 3,017 | 2,943 | 2,946 | 2,946 | -76 (-2.51%) | 213,700 |
18 Apr 2024 | JPY | 2,990.5 | 3,045 | 2,990.5 | 3,022 | 3,022 | +31.5 (+1.05%) | 154,300 |
17 Apr 2024 | JPY | 3,023 | 3,023 | 2,962.5 | 2,990.5 | 2,990.5 | -33.5 (-1.11%) | 136,000 |
16 Apr 2024 | JPY | 2,988 | 3,038 | 2,971.5 | 3,024 | 3,024 | +8 (+0.27%) | 205,100 |
15 Apr 2024 | JPY | 3,063 | 3,063 | 3,012 | 3,016 | 3,016 | -82 (-2.65%) | 154,900 |
12 Apr 2024 | JPY | 3,075 | 3,115 | 3,056 | 3,098 | 3,098 | +37 (+1.21%) | 134,000 |
11 Apr 2024 | JPY | 3,070 | 3,070 | 3,030 | 3,061 | 3,061 | -37 (-1.19%) | 174,700 |
10 Apr 2024 | JPY | 3,089 | 3,146 | 3,076 | 3,098 | 3,098 | +9 (+0.29%) | 207,400 |
9 Apr 2024 | JPY | 3,103 | 3,110 | 3,074 | 3,089 | 3,089 | -7 (-0.23%) | 130,000 |
8 Apr 2024 | JPY | 3,129 | 3,139 | 3,065 | 3,096 | 3,096 | -36 (-1.15%) | 187,600 |
5 Apr 2024 | JPY | 3,153 | 3,156 | 3,107 | 3,132 | 3,132 | -42 (-1.32%) | 165,500 |
4 Apr 2024 | JPY | 3,161 | 3,205 | 3,161 | 3,174 | 3,174 | -23 (-0.72%) | 133,000 |
3 Apr 2024 | JPY | 3,193 | 3,205 | 3,159 | 3,197 | 3,197 | -15 (-0.47%) | 105,400 |
2 Apr 2024 | JPY | 3,216 | 3,248 | 3,174 | 3,212 | 3,212 | -38 (-1.17%) | 177,400 |