Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 3,335 | 3,365 | 3,180 | 3,185 | 3,185 | -55 (-1.70%) | 114,100 |
22 May 2024 | JPY | 3,300 | 3,310 | 3,215 | 3,240 | 3,240 | -70 (-2.11%) | 69,200 |
21 May 2024 | JPY | 3,420 | 3,465 | 3,295 | 3,310 | 3,310 | -60 (-1.78%) | 112,100 |
20 May 2024 | JPY | 3,315 | 3,375 | 3,280 | 3,370 | 3,370 | +45 (+1.35%) | 107,100 |
17 May 2024 | JPY | 3,320 | 3,390 | 3,295 | 3,325 | 3,325 | +5 (+0.15%) | 55,100 |
16 May 2024 | JPY | 3,295 | 3,345 | 3,230 | 3,320 | 3,320 | +25 (+0.76%) | 81,700 |
15 May 2024 | JPY | 3,430 | 3,430 | 3,290 | 3,295 | 3,295 | -130 (-3.80%) | 68,400 |
14 May 2024 | JPY | 3,370 | 3,470 | 3,360 | 3,425 | 3,425 | +40 (+1.18%) | 93,100 |
13 May 2024 | JPY | 3,395 | 3,425 | 3,320 | 3,385 | 3,385 | +30 (+0.89%) | 78,700 |
10 May 2024 | JPY | 3,400 | 3,435 | 3,325 | 3,355 | 3,355 | -30 (-0.89%) | 100,000 |
9 May 2024 | JPY | 3,660 | 3,660 | 3,385 | 3,385 | 3,385 | -245 (-6.75%) | 262,500 |
8 May 2024 | JPY | 3,470 | 3,710 | 3,430 | 3,630 | 3,630 | +90 (+2.54%) | 404,200 |
7 May 2024 | JPY | 3,400 | 3,540 | 3,360 | 3,540 | 3,540 | +390 (+12.38%) | 340,700 |
2 May 2024 | JPY | 3,135 | 3,230 | 3,115 | 3,150 | 3,150 | -5 (-0.16%) | 74,300 |
1 May 2024 | JPY | 3,110 | 3,230 | 3,110 | 3,155 | 3,155 | +55 (+1.77%) | 101,300 |
30 Apr 2024 | JPY | 3,155 | 3,190 | 3,100 | 3,100 | 3,100 | -50 (-1.59%) | 95,500 |
26 Apr 2024 | JPY | 3,190 | 3,200 | 3,130 | 3,150 | 3,150 | -50 (-1.56%) | 102,500 |
25 Apr 2024 | JPY | 3,310 | 3,315 | 3,190 | 3,200 | 3,200 | -155 (-4.62%) | 110,300 |
24 Apr 2024 | JPY | 3,300 | 3,365 | 3,280 | 3,355 | 3,355 | +100 (+3.07%) | 99,300 |
23 Apr 2024 | JPY | 3,400 | 3,410 | 3,215 | 3,255 | 3,255 | -145 (-4.26%) | 187,500 |
22 Apr 2024 | JPY | 3,255 | 3,485 | 3,150 | 3,400 | 3,400 | +275 (+8.80%) | 412,300 |
19 Apr 2024 | JPY | 3,240 | 3,395 | 3,080 | 3,125 | 3,125 | -115 (-3.55%) | 273,400 |
18 Apr 2024 | JPY | 3,165 | 3,300 | 3,110 | 3,240 | 3,240 | +70 (+2.21%) | 135,200 |
17 Apr 2024 | JPY | 3,250 | 3,270 | 3,100 | 3,170 | 3,170 | -60 (-1.86%) | 171,300 |
16 Apr 2024 | JPY | 3,340 | 3,380 | 3,220 | 3,230 | 3,230 | -295 (-8.37%) | 261,400 |
15 Apr 2024 | JPY | 3,590 | 3,600 | 3,345 | 3,525 | 3,525 | -135 (-3.69%) | 470,700 |
12 Apr 2024 | JPY | 2,900 | 3,990 | 2,881 | 3,660 | 3,660 | +350 (+10.57%) | 2,755,500 |
11 Apr 2024 | JPY | 3,390 | 3,390 | 3,295 | 3,310 | 3,310 | -80 (-2.36%) | 289,800 |
10 Apr 2024 | JPY | 3,590 | 3,620 | 3,380 | 3,390 | 3,390 | -135 (-3.83%) | 369,500 |
9 Apr 2024 | JPY | 3,530 | 3,645 | 3,470 | 3,525 | 3,525 | +10 (+0.28%) | 265,000 |