Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 5,250 | 5,330 | 5,150 | 5,320 | 5,320 | +80 (+1.53%) | 21,900 |
24 May 2024 | JPY | 5,160 | 5,380 | 5,110 | 5,240 | 5,240 | -80 (-1.50%) | 36,900 |
23 May 2024 | JPY | 5,460 | 5,480 | 5,270 | 5,320 | 5,320 | -80 (-1.48%) | 33,300 |
22 May 2024 | JPY | 5,660 | 5,660 | 5,400 | 5,400 | 5,400 | -360 (-6.25%) | 73,400 |
21 May 2024 | JPY | 5,440 | 5,810 | 5,440 | 5,760 | 5,760 | +380 (+7.06%) | 137,900 |
20 May 2024 | JPY | 5,430 | 5,550 | 5,330 | 5,380 | 5,380 | -30 (-0.55%) | 50,900 |
17 May 2024 | JPY | 5,500 | 5,560 | 5,390 | 5,410 | 5,410 | -120 (-2.17%) | 47,600 |
16 May 2024 | JPY | 5,470 | 5,580 | 5,410 | 5,530 | 5,530 | +260 (+4.93%) | 69,600 |
15 May 2024 | JPY | 5,510 | 5,570 | 5,240 | 5,270 | 5,270 | -210 (-3.83%) | 56,300 |
14 May 2024 | JPY | 5,370 | 5,550 | 5,370 | 5,480 | 5,480 | +130 (+2.43%) | 52,500 |
13 May 2024 | JPY | 5,460 | 5,630 | 5,270 | 5,350 | 5,350 | -230 (-4.12%) | 131,200 |
10 May 2024 | JPY | 5,420 | 5,580 | 5,420 | 5,580 | 5,580 | +700 (+14.34%) | 146,600 |
9 May 2024 | JPY | 4,980 | 5,030 | 4,825 | 4,880 | 4,880 | -70 (-1.41%) | 75,600 |
8 May 2024 | JPY | 4,890 | 5,080 | 4,865 | 4,950 | 4,950 | +145 (+3.02%) | 73,200 |
7 May 2024 | JPY | 4,800 | 4,875 | 4,745 | 4,805 | 4,805 | +145 (+3.11%) | 38,800 |
2 May 2024 | JPY | 4,700 | 4,755 | 4,660 | 4,660 | 4,660 | -10 (-0.21%) | 24,500 |
1 May 2024 | JPY | 4,720 | 4,760 | 4,625 | 4,670 | 4,670 | -75 (-1.58%) | 27,700 |
30 Apr 2024 | JPY | 4,800 | 4,840 | 4,700 | 4,745 | 4,745 | -50 (-1.04%) | 28,000 |
26 Apr 2024 | JPY | 4,740 | 4,830 | 4,675 | 4,795 | 4,795 | +125 (+2.68%) | 25,000 |
25 Apr 2024 | JPY | 4,800 | 4,800 | 4,670 | 4,670 | 4,670 | -170 (-3.51%) | 31,800 |
24 Apr 2024 | JPY | 4,840 | 4,910 | 4,815 | 4,840 | 4,840 | +65 (+1.36%) | 21,700 |
23 Apr 2024 | JPY | 4,915 | 4,930 | 4,740 | 4,775 | 4,775 | -120 (-2.45%) | 26,800 |
22 Apr 2024 | JPY | 4,840 | 4,920 | 4,735 | 4,895 | 4,895 | +125 (+2.62%) | 33,700 |
19 Apr 2024 | JPY | 4,970 | 5,010 | 4,680 | 4,770 | 4,770 | -300 (-5.92%) | 95,500 |
18 Apr 2024 | JPY | 4,920 | 5,120 | 4,905 | 5,070 | 5,070 | +70 (+1.40%) | 33,400 |
17 Apr 2024 | JPY | 5,050 | 5,210 | 5,000 | 5,000 | 5,000 | -40 (-0.79%) | 41,000 |
16 Apr 2024 | JPY | 5,280 | 5,350 | 4,915 | 5,040 | 5,040 | -440 (-8.03%) | 153,500 |
15 Apr 2024 | JPY | 5,290 | 5,540 | 5,210 | 5,480 | 5,480 | +160 (+3.01%) | 58,700 |
12 Apr 2024 | JPY | 5,100 | 5,450 | 5,100 | 5,320 | 5,320 | +280 (+5.56%) | 81,400 |
11 Apr 2024 | JPY | 5,090 | 5,110 | 4,960 | 5,040 | 5,040 | -180 (-3.45%) | 108,200 |