Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 4,182 | 4,197 | 4,123 | 4,148 | 4,148 | -29 (-0.69%) | 352,100 |
20 May 2024 | JPY | 4,125 | 4,238 | 4,117 | 4,177 | 4,177 | +53 (+1.29%) | 457,100 |
17 May 2024 | JPY | 4,082 | 4,124 | 4,019 | 4,124 | 4,124 | -11 (-0.27%) | 425,300 |
16 May 2024 | JPY | 4,160 | 4,180 | 4,057 | 4,135 | 4,135 | -14 (-0.34%) | 610,000 |
15 May 2024 | JPY | 3,995 | 4,295 | 3,981 | 4,149 | 4,149 | +195 (+4.93%) | 1,208,000 |
14 May 2024 | JPY | 4,108 | 4,128 | 3,908 | 3,954 | 3,954 | -112 (-2.75%) | 1,642,700 |
13 May 2024 | JPY | 4,087 | 4,087 | 3,994 | 4,066 | 4,066 | -21 (-0.51%) | 444,000 |
10 May 2024 | JPY | 4,128 | 4,172 | 4,043 | 4,087 | 4,087 | +39 (+0.96%) | 570,400 |
9 May 2024 | JPY | 3,998 | 4,061 | 3,974 | 4,048 | 4,048 | +84 (+2.12%) | 422,100 |
8 May 2024 | JPY | 4,015 | 4,015 | 3,934 | 3,964 | 3,964 | -23 (-0.58%) | 335,000 |
7 May 2024 | JPY | 4,009 | 4,061 | 3,956 | 3,987 | 3,987 | -71 (-1.75%) | 569,600 |
2 May 2024 | JPY | 4,024 | 4,058 | 3,997 | 4,058 | 4,058 | -14 (-0.34%) | 368,500 |
1 May 2024 | JPY | 4,097 | 4,136 | 4,046 | 4,072 | 4,072 | -65 (-1.57%) | 347,500 |
30 Apr 2024 | JPY | 3,990 | 4,137 | 3,932 | 4,137 | 4,137 | +180 (+4.55%) | 567,800 |
26 Apr 2024 | JPY | 3,883 | 4,006 | 3,860 | 3,957 | 3,957 | +30 (+0.76%) | 402,600 |
25 Apr 2024 | JPY | 4,014 | 4,018 | 3,923 | 3,927 | 3,927 | -87 (-2.17%) | 372,800 |
24 Apr 2024 | JPY | 3,986 | 4,023 | 3,963 | 4,014 | 4,014 | +11 (+0.27%) | 520,400 |
23 Apr 2024 | JPY | 4,083 | 4,103 | 3,997 | 4,003 | 4,003 | -81 (-1.98%) | 445,900 |
22 Apr 2024 | JPY | 4,025 | 4,096 | 3,982 | 4,084 | 4,084 | +148 (+3.76%) | 598,500 |
19 Apr 2024 | JPY | 4,004 | 4,015 | 3,873 | 3,936 | 3,936 | -44 (-1.11%) | 501,400 |
18 Apr 2024 | JPY | 3,930 | 4,016 | 3,909 | 3,980 | 3,980 | +45 (+1.14%) | 368,600 |
17 Apr 2024 | JPY | 4,028 | 4,040 | 3,911 | 3,935 | 3,935 | -92 (-2.28%) | 509,000 |
16 Apr 2024 | JPY | 4,079 | 4,141 | 4,003 | 4,027 | 4,027 | -21 (-0.52%) | 705,100 |
15 Apr 2024 | JPY | 3,967 | 4,054 | 3,946 | 4,048 | 4,048 | +20 (+0.50%) | 321,100 |
12 Apr 2024 | JPY | 4,053 | 4,056 | 4,000 | 4,028 | 4,028 | +12 (+0.30%) | 466,700 |
11 Apr 2024 | JPY | 3,960 | 4,044 | 3,952 | 4,016 | 4,016 | +14 (+0.35%) | 439,200 |
10 Apr 2024 | JPY | 3,958 | 4,039 | 3,915 | 4,002 | 4,002 | +51 (+1.29%) | 511,100 |
9 Apr 2024 | JPY | 3,987 | 4,007 | 3,908 | 3,951 | 3,951 | -11 (-0.28%) | 432,600 |
8 Apr 2024 | JPY | 3,945 | 4,026 | 3,940 | 3,962 | 3,962 | +35 (+0.89%) | 521,400 |
5 Apr 2024 | JPY | 3,846 | 3,943 | 3,827 | 3,927 | 3,927 | -10 (-0.25%) | 605,100 |