Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | JPY | 3,378 | 3,420 | 3,339 | 3,416 | 3,416 | +76 (+2.28%) | 6,224,300 |
27 May 2024 | JPY | 3,223 | 3,343 | 3,213 | 3,340 | 3,340 | +135 (+4.21%) | 6,519,100 |
24 May 2024 | JPY | 3,054 | 3,209 | 3,021 | 3,205 | 3,205 | +149 (+4.88%) | 5,137,200 |
23 May 2024 | JPY | 3,055 | 3,094 | 2,950 | 3,056 | 3,056 | +41 (+1.36%) | 3,380,000 |
22 May 2024 | JPY | 3,058 | 3,078 | 3,009 | 3,015 | 3,015 | -10 (-0.33%) | 3,231,000 |
21 May 2024 | JPY | 2,940 | 3,069 | 2,939.5 | 3,025 | 3,025 | +115 (+3.95%) | 4,690,500 |
20 May 2024 | JPY | 2,885 | 2,979 | 2,879.5 | 2,910 | 2,910 | +63.5 (+2.23%) | 4,426,700 |
17 May 2024 | JPY | 2,815 | 2,881 | 2,811 | 2,846.5 | 2,846.5 | -12 (-0.42%) | 2,005,700 |
16 May 2024 | JPY | 2,805 | 2,861 | 2,711 | 2,858.5 | 2,858.5 | +97.5 (+3.53%) | 4,199,300 |
15 May 2024 | JPY | 2,800 | 2,800 | 2,710.5 | 2,761 | 2,761 | -70 (-2.47%) | 4,073,200 |
14 May 2024 | JPY | 2,701 | 2,866 | 2,627.5 | 2,831 | 2,831 | -14 (-0.49%) | 7,114,600 |
13 May 2024 | JPY | 2,800 | 2,845 | 2,769 | 2,845 | 2,845 | +13 (+0.46%) | 3,553,900 |
10 May 2024 | JPY | 2,756.5 | 2,887 | 2,732 | 2,832 | 2,832 | +39.5 (+1.41%) | 4,646,100 |
9 May 2024 | JPY | 2,862 | 2,897.5 | 2,770.5 | 2,792.5 | 2,792.5 | -79 (-2.75%) | 4,913,900 |
8 May 2024 | JPY | 2,839 | 2,878.5 | 2,792.5 | 2,871.5 | 2,871.5 | -67.5 (-2.30%) | 4,419,300 |
7 May 2024 | JPY | 2,800 | 2,953 | 2,799.5 | 2,939 | 2,939 | +159.5 (+5.74%) | 5,761,100 |
2 May 2024 | JPY | 2,707 | 2,781 | 2,677 | 2,779.5 | 2,779.5 | +27 (+0.98%) | 2,929,700 |
1 May 2024 | JPY | 2,644 | 2,799 | 2,635.5 | 2,752.5 | 2,752.5 | +24.5 (+0.90%) | 4,278,800 |
30 Apr 2024 | JPY | 2,725 | 2,786 | 2,690 | 2,728 | 2,728 | +28 (+1.04%) | 4,074,400 |
26 Apr 2024 | JPY | 2,581.5 | 2,713.5 | 2,575 | 2,700 | 2,700 | +68.5 (+2.60%) | 3,289,000 |
25 Apr 2024 | JPY | 2,654 | 2,693 | 2,616 | 2,631.5 | 2,631.5 | -58.5 (-2.17%) | 3,075,400 |
24 Apr 2024 | JPY | 2,657 | 2,729.5 | 2,631 | 2,690 | 2,690 | +83 (+3.18%) | 4,521,100 |
23 Apr 2024 | JPY | 2,650 | 2,678 | 2,582.5 | 2,607 | 2,607 | +45 (+1.76%) | 3,281,800 |
22 Apr 2024 | JPY | 2,650.5 | 2,669 | 2,480.5 | 2,562 | 2,562 | -28 (-1.08%) | 5,929,800 |
19 Apr 2024 | JPY | 2,646 | 2,649 | 2,511.5 | 2,590 | 2,590 | -72 (-2.70%) | 6,094,400 |
18 Apr 2024 | JPY | 2,481 | 2,702.5 | 2,450 | 2,662 | 2,662 | +49 (+1.88%) | 5,816,900 |
17 Apr 2024 | JPY | 2,655 | 2,705.5 | 2,595.5 | 2,613 | 2,613 | +58 (+2.27%) | 5,590,000 |
16 Apr 2024 | JPY | 2,719.5 | 2,754 | 2,530 | 2,555 | 2,555 | -234.5 (-8.41%) | 9,123,300 |
15 Apr 2024 | JPY | 2,755 | 2,813.5 | 2,658.5 | 2,789.5 | 2,789.5 | +21 (+0.76%) | 6,746,400 |
12 Apr 2024 | JPY | 2,714 | 2,770 | 2,682 | 2,768.5 | 2,768.5 | +102 (+3.83%) | 6,012,700 |