Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | JPY | 3,185 | 3,185 | 3,100 | 3,150 | 3,150 | -50 (-1.56%) | 217,500 |
21 May 2024 | JPY | 3,280 | 3,285 | 3,195 | 3,200 | 3,200 | -5 (-0.16%) | 261,400 |
20 May 2024 | JPY | 3,165 | 3,230 | 3,130 | 3,205 | 3,205 | +70 (+2.23%) | 272,000 |
17 May 2024 | JPY | 3,085 | 3,160 | 3,065 | 3,135 | 3,135 | +70 (+2.28%) | 285,500 |
16 May 2024 | JPY | 3,000 | 3,120 | 2,985 | 3,065 | 3,065 | +86 (+2.89%) | 374,200 |
15 May 2024 | JPY | 3,085 | 3,145 | 2,978 | 2,979 | 2,979 | -71 (-2.33%) | 707,400 |
14 May 2024 | JPY | 3,265 | 3,315 | 3,015 | 3,050 | 3,050 | -575 (-15.86%) | 1,030,400 |
13 May 2024 | JPY | 3,560 | 3,625 | 3,535 | 3,625 | 3,625 | +90 (+2.55%) | 272,000 |
10 May 2024 | JPY | 3,560 | 3,575 | 3,505 | 3,535 | 3,535 | +15 (+0.43%) | 178,400 |
9 May 2024 | JPY | 3,545 | 3,565 | 3,505 | 3,520 | 3,520 | +5 (+0.14%) | 96,500 |
8 May 2024 | JPY | 3,495 | 3,535 | 3,455 | 3,515 | 3,515 | +15 (+0.43%) | 193,900 |
7 May 2024 | JPY | 3,485 | 3,520 | 3,465 | 3,500 | 3,500 | +110 (+3.24%) | 147,600 |
2 May 2024 | JPY | 3,415 | 3,445 | 3,380 | 3,390 | 3,390 | -55 (-1.60%) | 103,600 |
1 May 2024 | JPY | 3,430 | 3,475 | 3,400 | 3,445 | 3,445 | 0.0 (0.0%) | 148,300 |
30 Apr 2024 | JPY | 3,420 | 3,495 | 3,380 | 3,445 | 3,445 | +25 (+0.73%) | 242,700 |
26 Apr 2024 | JPY | 3,350 | 3,435 | 3,305 | 3,420 | 3,420 | +100 (+3.01%) | 235,000 |
25 Apr 2024 | JPY | 3,315 | 3,340 | 3,290 | 3,320 | 3,320 | -65 (-1.92%) | 123,800 |
24 Apr 2024 | JPY | 3,300 | 3,400 | 3,290 | 3,385 | 3,385 | +155 (+4.80%) | 270,700 |
23 Apr 2024 | JPY | 3,265 | 3,290 | 3,185 | 3,230 | 3,230 | -15 (-0.46%) | 222,200 |
22 Apr 2024 | JPY | 3,300 | 3,310 | 3,215 | 3,245 | 3,245 | -65 (-1.96%) | 209,700 |
19 Apr 2024 | JPY | 3,480 | 3,515 | 3,280 | 3,310 | 3,310 | -175 (-5.02%) | 318,700 |
18 Apr 2024 | JPY | 3,420 | 3,525 | 3,365 | 3,485 | 3,485 | +15 (+0.43%) | 141,800 |
17 Apr 2024 | JPY | 3,470 | 3,560 | 3,445 | 3,470 | 3,470 | +55 (+1.61%) | 331,200 |
16 Apr 2024 | JPY | 3,455 | 3,485 | 3,400 | 3,415 | 3,415 | -85 (-2.43%) | 271,300 |
15 Apr 2024 | JPY | 3,505 | 3,505 | 3,450 | 3,500 | 3,500 | -50 (-1.41%) | 181,100 |
12 Apr 2024 | JPY | 3,615 | 3,615 | 3,515 | 3,550 | 3,550 | +45 (+1.28%) | 215,900 |
11 Apr 2024 | JPY | 3,510 | 3,530 | 3,480 | 3,505 | 3,505 | -50 (-1.41%) | 146,400 |
10 Apr 2024 | JPY | 3,530 | 3,580 | 3,515 | 3,555 | 3,555 | +55 (+1.57%) | 154,100 |
9 Apr 2024 | JPY | 3,510 | 3,510 | 3,450 | 3,500 | 3,500 | +25 (+0.72%) | 167,700 |
8 Apr 2024 | JPY | 3,490 | 3,510 | 3,430 | 3,475 | 3,475 | +70 (+2.06%) | 227,100 |