Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 3,860 | 3,866 | 3,771 | 3,810 | 3,810 | -57 (-1.47%) | 514,800 |
22 May 2024 | JPY | 3,892 | 3,936 | 3,854 | 3,867 | 3,867 | -47 (-1.20%) | 456,500 |
21 May 2024 | JPY | 3,906 | 3,937 | 3,890 | 3,914 | 3,914 | +61 (+1.58%) | 650,600 |
20 May 2024 | JPY | 3,825 | 3,874 | 3,825 | 3,853 | 3,853 | +43 (+1.13%) | 442,100 |
17 May 2024 | JPY | 3,686 | 3,829 | 3,683 | 3,810 | 3,810 | +95 (+2.56%) | 820,100 |
16 May 2024 | JPY | 3,745 | 3,759 | 3,682 | 3,715 | 3,715 | -69 (-1.82%) | 782,300 |
15 May 2024 | JPY | 3,978 | 3,985 | 3,745 | 3,784 | 3,784 | +86 (+2.33%) | 2,037,600 |
14 May 2024 | JPY | 3,747 | 3,789 | 3,651 | 3,698 | 3,698 | -41 (-1.10%) | 592,300 |
13 May 2024 | JPY | 3,773 | 3,784 | 3,714 | 3,739 | 3,739 | -2 (-0.05%) | 472,300 |
10 May 2024 | JPY | 3,758 | 3,799 | 3,728 | 3,741 | 3,741 | +53 (+1.44%) | 754,000 |
9 May 2024 | JPY | 3,670 | 3,737 | 3,635 | 3,688 | 3,688 | +54 (+1.49%) | 723,800 |
8 May 2024 | JPY | 3,640 | 3,671 | 3,611 | 3,634 | 3,634 | +28 (+0.78%) | 615,300 |
7 May 2024 | JPY | 3,585 | 3,606 | 3,541 | 3,606 | 3,606 | +51 (+1.43%) | 379,300 |
2 May 2024 | JPY | 3,613 | 3,628 | 3,553 | 3,555 | 3,555 | -50 (-1.39%) | 340,300 |
1 May 2024 | JPY | 3,551 | 3,610 | 3,548 | 3,605 | 3,605 | -12 (-0.33%) | 396,700 |
30 Apr 2024 | JPY | 3,610 | 3,662 | 3,593 | 3,617 | 3,617 | +92 (+2.61%) | 746,000 |
26 Apr 2024 | JPY | 3,494 | 3,532 | 3,462 | 3,525 | 3,525 | +47 (+1.35%) | 461,600 |
25 Apr 2024 | JPY | 3,474 | 3,508 | 3,467 | 3,478 | 3,478 | +4 (+0.12%) | 352,600 |
24 Apr 2024 | JPY | 3,450 | 3,507 | 3,438 | 3,474 | 3,474 | +15 (+0.43%) | 380,500 |
23 Apr 2024 | JPY | 3,451 | 3,481 | 3,425 | 3,459 | 3,459 | -22 (-0.63%) | 422,000 |
22 Apr 2024 | JPY | 3,454 | 3,493 | 3,424 | 3,481 | 3,481 | +34 (+0.99%) | 432,500 |
19 Apr 2024 | JPY | 3,460 | 3,488 | 3,366 | 3,447 | 3,447 | -26 (-0.75%) | 579,400 |
18 Apr 2024 | JPY | 3,380 | 3,489 | 3,370 | 3,473 | 3,473 | +80 (+2.36%) | 472,700 |
17 Apr 2024 | JPY | 3,450 | 3,454 | 3,385 | 3,393 | 3,393 | -58 (-1.68%) | 407,500 |
16 Apr 2024 | JPY | 3,528 | 3,531 | 3,430 | 3,451 | 3,451 | -101 (-2.84%) | 464,800 |
15 Apr 2024 | JPY | 3,503 | 3,556 | 3,471 | 3,552 | 3,552 | +6 (+0.17%) | 502,200 |
12 Apr 2024 | JPY | 3,563 | 3,573 | 3,524 | 3,546 | 3,546 | +11 (+0.31%) | 418,700 |
11 Apr 2024 | JPY | 3,501 | 3,550 | 3,465 | 3,535 | 3,535 | -21 (-0.59%) | 394,100 |
10 Apr 2024 | JPY | 3,577 | 3,585 | 3,537 | 3,556 | 3,556 | -23 (-0.64%) | 246,800 |
9 Apr 2024 | JPY | 3,568 | 3,590 | 3,527 | 3,579 | 3,579 | +31 (+0.87%) | 290,500 |