Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 7,299 | 7,395 | 7,228 | 7,314 | 7,314 | -78 (-1.06%) | 244,500 |
23 May 2024 | JPY | 7,311 | 7,438 | 7,183 | 7,392 | 7,392 | -59 (-0.79%) | 407,700 |
22 May 2024 | JPY | 7,531 | 7,601 | 7,425 | 7,451 | 7,451 | -110 (-1.45%) | 231,800 |
21 May 2024 | JPY | 7,501 | 7,716 | 7,501 | 7,561 | 7,561 | -72 (-0.94%) | 349,300 |
20 May 2024 | JPY | 7,337 | 7,633 | 7,337 | 7,633 | 7,633 | +298 (+4.06%) | 340,200 |
17 May 2024 | JPY | 7,272 | 7,372 | 7,246 | 7,335 | 7,335 | +50 (+0.69%) | 288,100 |
16 May 2024 | JPY | 7,580 | 7,605 | 7,285 | 7,285 | 7,285 | -315 (-4.14%) | 536,200 |
15 May 2024 | JPY | 7,720 | 7,795 | 7,600 | 7,600 | 7,600 | -159 (-2.05%) | 378,100 |
14 May 2024 | JPY | 8,100 | 8,100 | 7,729 | 7,759 | 7,759 | -291 (-3.61%) | 625,700 |
13 May 2024 | JPY | 8,142 | 8,142 | 7,774 | 8,050 | 8,050 | -108 (-1.32%) | 481,600 |
10 May 2024 | JPY | 7,838 | 8,269 | 7,838 | 8,158 | 8,158 | +594 (+7.85%) | 1,399,000 |
9 May 2024 | JPY | 7,430 | 7,599 | 7,375 | 7,564 | 7,564 | +91 (+1.22%) | 349,400 |
8 May 2024 | JPY | 7,451 | 7,485 | 7,356 | 7,473 | 7,473 | -2 (-0.03%) | 236,300 |
7 May 2024 | JPY | 7,521 | 7,548 | 7,455 | 7,475 | 7,475 | -8 (-0.11%) | 184,000 |
2 May 2024 | JPY | 7,380 | 7,530 | 7,340 | 7,483 | 7,483 | -31 (-0.41%) | 204,400 |
1 May 2024 | JPY | 7,480 | 7,535 | 7,334 | 7,514 | 7,514 | -55 (-0.73%) | 331,800 |
30 Apr 2024 | JPY | 7,547 | 7,621 | 7,514 | 7,569 | 7,569 | +24 (+0.32%) | 240,500 |
26 Apr 2024 | JPY | 7,382 | 7,551 | 7,382 | 7,545 | 7,545 | +154 (+2.08%) | 217,400 |
25 Apr 2024 | JPY | 7,504 | 7,591 | 7,381 | 7,391 | 7,391 | -155 (-2.05%) | 194,500 |
24 Apr 2024 | JPY | 7,501 | 7,630 | 7,499 | 7,546 | 7,546 | +9 (+0.12%) | 187,400 |
23 Apr 2024 | JPY | 7,500 | 7,597 | 7,456 | 7,537 | 7,537 | +126 (+1.70%) | 333,200 |
22 Apr 2024 | JPY | 7,408 | 7,582 | 7,355 | 7,411 | 7,411 | -27 (-0.36%) | 343,300 |
19 Apr 2024 | JPY | 7,388 | 7,666 | 7,259 | 7,438 | 7,438 | +10 (+0.13%) | 695,900 |
18 Apr 2024 | JPY | 7,300 | 7,460 | 7,230 | 7,428 | 7,428 | +17 (+0.23%) | 287,200 |
17 Apr 2024 | JPY | 7,636 | 7,638 | 7,313 | 7,411 | 7,411 | -248 (-3.24%) | 439,600 |
16 Apr 2024 | JPY | 7,829 | 7,858 | 7,639 | 7,659 | 7,659 | -283 (-3.56%) | 376,800 |
15 Apr 2024 | JPY | 7,891 | 7,999 | 7,815 | 7,942 | 7,942 | +32 (+0.40%) | 262,200 |
12 Apr 2024 | JPY | 7,968 | 7,997 | 7,881 | 7,910 | 7,910 | -81 (-1.01%) | 322,500 |
11 Apr 2024 | JPY | 7,782 | 8,042 | 7,782 | 7,991 | 7,991 | +163 (+2.08%) | 349,300 |
10 Apr 2024 | JPY | 7,877 | 7,921 | 7,772 | 7,828 | 7,828 | -24 (-0.31%) | 263,600 |