Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 2,229 | 2,334 | 2,214 | 2,320 | 2,320 | +41 (+1.80%) | 164,800 |
24 May 2024 | JPY | 2,350 | 2,472 | 2,252 | 2,279 | 2,279 | -65 (-2.77%) | 376,200 |
23 May 2024 | JPY | 2,495 | 2,539 | 2,304 | 2,344 | 2,344 | -63 (-2.62%) | 409,400 |
22 May 2024 | JPY | 2,635 | 2,680 | 2,328 | 2,407 | 2,407 | -278 (-10.35%) | 684,600 |
21 May 2024 | JPY | 2,890 | 2,907 | 2,650 | 2,685 | 2,685 | -1 (-0.04%) | 1,282,000 |
20 May 2024 | JPY | 2,370 | 2,875 | 2,350 | 2,686 | 2,686 | +311 (+13.09%) | 1,760,800 |
17 May 2024 | JPY | 2,404 | 2,549 | 2,318 | 2,375 | 2,375 | +71 (+3.08%) | 954,400 |
16 May 2024 | JPY | 2,148 | 2,342 | 2,099 | 2,304 | 2,304 | +206 (+9.82%) | 719,000 |
15 May 2024 | JPY | 1,916 | 2,119 | 1,830 | 2,098 | 2,098 | +2 (+0.10%) | 670,300 |
14 May 2024 | JPY | 1,970 | 2,125 | 1,964 | 2,096 | 2,096 | +153 (+7.87%) | 457,100 |
13 May 2024 | JPY | 1,961 | 2,001 | 1,897 | 1,943 | 1,943 | -84 (-4.14%) | 144,600 |
10 May 2024 | JPY | 2,100 | 2,103 | 1,951 | 2,027 | 2,027 | -95 (-4.48%) | 278,900 |
9 May 2024 | JPY | 2,102 | 2,145 | 2,052 | 2,122 | 2,122 | +2 (+0.09%) | 179,100 |
8 May 2024 | JPY | 2,195 | 2,195 | 2,103 | 2,120 | 2,120 | -40 (-1.85%) | 212,800 |
7 May 2024 | JPY | 2,099 | 2,174 | 2,085 | 2,160 | 2,160 | +136 (+6.72%) | 284,300 |
2 May 2024 | JPY | 1,988 | 2,094 | 1,960 | 2,024 | 2,024 | +50 (+2.53%) | 204,000 |
1 May 2024 | JPY | 1,905 | 2,000 | 1,894 | 1,974 | 1,974 | +47 (+2.44%) | 132,400 |
30 Apr 2024 | JPY | 1,889 | 1,964 | 1,868 | 1,927 | 1,927 | +50 (+2.66%) | 157,100 |
26 Apr 2024 | JPY | 1,920 | 1,930 | 1,859 | 1,877 | 1,877 | -3 (-0.16%) | 190,900 |
25 Apr 2024 | JPY | 2,003 | 2,035 | 1,880 | 1,880 | 1,880 | -138 (-6.84%) | 249,500 |
24 Apr 2024 | JPY | 2,043 | 2,082 | 1,970 | 2,018 | 2,018 | -46 (-2.23%) | 290,300 |
23 Apr 2024 | JPY | 2,022 | 2,097 | 1,915 | 2,064 | 2,064 | +118 (+6.06%) | 630,200 |
22 Apr 2024 | JPY | 1,953 | 2,110 | 1,874 | 1,946 | 1,946 | +96 (+5.19%) | 644,500 |
19 Apr 2024 | JPY | 1,959 | 1,992 | 1,752 | 1,850 | 1,850 | -121 (-6.14%) | 646,300 |
18 Apr 2024 | JPY | 1,762 | 2,047 | 1,680 | 1,971 | 1,971 | +264 (+15.47%) | 961,700 |
17 Apr 2024 | JPY | 1,701 | 1,805 | 1,650 | 1,707 | 1,707 | -10 (-0.58%) | 303,400 |
16 Apr 2024 | JPY | 1,640 | 1,873 | 1,638 | 1,717 | 1,717 | +54 (+3.25%) | 551,500 |
15 Apr 2024 | JPY | 1,622 | 1,720 | 1,607 | 1,663 | 1,663 | +1 (+0.06%) | 234,700 |
12 Apr 2024 | JPY | 1,787 | 1,793 | 1,662 | 1,662 | 1,662 | -160 (-8.78%) | 447,000 |
11 Apr 2024 | JPY | 1,848 | 1,875 | 1,796 | 1,822 | 1,822 | -106 (-5.50%) | 290,700 |