Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | JPY | 5,169 | 5,204 | 5,092 | 5,145 | 5,145 | +48 (+0.94%) | 1,564,300 |
14 May 2024 | JPY | 5,080 | 5,170 | 5,016 | 5,097 | 5,097 | +96 (+1.92%) | 1,330,900 |
13 May 2024 | JPY | 4,880 | 5,057 | 4,857 | 5,001 | 5,001 | +57 (+1.15%) | 1,573,000 |
10 May 2024 | JPY | 4,764 | 5,127 | 4,760 | 4,944 | 4,944 | -130 (-2.56%) | 4,312,400 |
9 May 2024 | JPY | 5,080 | 5,168 | 5,011 | 5,074 | 5,074 | -139 (-2.67%) | 2,266,400 |
8 May 2024 | JPY | 5,250 | 5,272 | 5,181 | 5,213 | 5,213 | -28 (-0.53%) | 1,267,500 |
7 May 2024 | JPY | 5,275 | 5,320 | 5,186 | 5,241 | 5,241 | -24 (-0.46%) | 1,326,500 |
2 May 2024 | JPY | 5,190 | 5,293 | 5,166 | 5,265 | 5,265 | +47 (+0.90%) | 1,187,900 |
1 May 2024 | JPY | 5,150 | 5,233 | 5,118 | 5,218 | 5,218 | -96 (-1.81%) | 1,978,300 |
30 Apr 2024 | JPY | 5,349 | 5,388 | 5,276 | 5,314 | 5,314 | +42 (+0.80%) | 2,122,500 |
26 Apr 2024 | JPY | 5,139 | 5,276 | 5,098 | 5,272 | 5,272 | +192 (+3.78%) | 1,828,500 |
25 Apr 2024 | JPY | 5,173 | 5,176 | 5,077 | 5,080 | 5,080 | -93 (-1.80%) | 1,076,800 |
24 Apr 2024 | JPY | 5,200 | 5,220 | 5,103 | 5,173 | 5,173 | -93 (-1.77%) | 2,927,400 |
23 Apr 2024 | JPY | 5,285 | 5,334 | 5,237 | 5,266 | 5,266 | +50 (+0.96%) | 2,367,200 |
22 Apr 2024 | JPY | 5,260 | 5,324 | 5,198 | 5,216 | 5,216 | +89 (+1.74%) | 2,205,000 |
19 Apr 2024 | JPY | 5,110 | 5,211 | 5,075 | 5,127 | 5,127 | +39 (+0.77%) | 2,697,800 |
18 Apr 2024 | JPY | 5,112 | 5,134 | 5,033 | 5,088 | 5,088 | +8 (+0.16%) | 1,564,800 |
17 Apr 2024 | JPY | 5,194 | 5,208 | 5,028 | 5,080 | 5,080 | -129 (-2.48%) | 3,115,900 |
16 Apr 2024 | JPY | 5,458 | 5,473 | 5,182 | 5,209 | 5,209 | -234 (-4.30%) | 3,427,500 |
15 Apr 2024 | JPY | 5,398 | 5,479 | 5,339 | 5,443 | 5,443 | +132 (+2.49%) | 3,654,900 |
12 Apr 2024 | JPY | 5,350 | 5,383 | 5,212 | 5,311 | 5,311 | -49 (-0.91%) | 2,209,400 |
11 Apr 2024 | JPY | 5,348 | 5,399 | 5,318 | 5,360 | 5,360 | +24 (+0.45%) | 1,590,000 |
10 Apr 2024 | JPY | 5,350 | 5,399 | 5,275 | 5,336 | 5,336 | +49 (+0.93%) | 2,302,900 |
9 Apr 2024 | JPY | 5,102 | 5,287 | 5,081 | 5,287 | 5,287 | +242 (+4.80%) | 3,036,300 |
8 Apr 2024 | JPY | 5,085 | 5,132 | 5,030 | 5,045 | 5,045 | -14 (-0.28%) | 1,846,200 |
5 Apr 2024 | JPY | 4,998 | 5,124 | 4,971 | 5,059 | 5,059 | -32 (-0.63%) | 3,191,800 |
4 Apr 2024 | JPY | 5,000 | 5,190 | 5,000 | 5,091 | 5,091 | +262 (+5.43%) | 4,662,100 |
3 Apr 2024 | JPY | 4,798 | 4,857 | 4,763 | 4,829 | 4,829 | +62 (+1.30%) | 3,161,500 |
2 Apr 2024 | JPY | 4,685 | 4,825 | 4,624 | 4,767 | 4,767 | +175 (+3.81%) | 3,469,200 |
1 Apr 2024 | JPY | 4,622 | 4,710 | 4,552 | 4,592 | 4,592 | +4 (+0.09%) | 3,115,800 |