Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | JPY | 4,035 | 4,045 | 3,920 | 3,925 | 3,925 | -110 (-2.73%) | 225,200 |
15 May 2024 | JPY | 4,250 | 4,265 | 4,030 | 4,035 | 4,035 | -210 (-4.95%) | 255,400 |
14 May 2024 | JPY | 4,215 | 4,280 | 4,170 | 4,245 | 4,245 | +170 (+4.17%) | 263,000 |
13 May 2024 | JPY | 4,250 | 4,380 | 3,955 | 4,075 | 4,075 | +190 (+4.89%) | 725,100 |
10 May 2024 | JPY | 4,025 | 4,045 | 3,880 | 3,885 | 3,885 | -140 (-3.48%) | 316,400 |
9 May 2024 | JPY | 3,975 | 4,090 | 3,950 | 4,025 | 4,025 | +80 (+2.03%) | 181,000 |
8 May 2024 | JPY | 4,075 | 4,085 | 3,945 | 3,945 | 3,945 | -105 (-2.59%) | 215,600 |
7 May 2024 | JPY | 3,945 | 4,115 | 3,925 | 4,050 | 4,050 | +125 (+3.18%) | 523,500 |
2 May 2024 | JPY | 4,160 | 4,160 | 3,925 | 3,925 | 3,925 | -695 (-15.04%) | 1,057,200 |
1 May 2024 | JPY | 4,500 | 4,670 | 4,470 | 4,620 | 4,620 | +105 (+2.33%) | 364,200 |
30 Apr 2024 | JPY | 4,460 | 4,530 | 4,405 | 4,515 | 4,515 | +130 (+2.96%) | 158,800 |
26 Apr 2024 | JPY | 4,365 | 4,420 | 4,315 | 4,385 | 4,385 | 0.0 (0.0%) | 158,900 |
25 Apr 2024 | JPY | 4,465 | 4,485 | 4,385 | 4,385 | 4,385 | -80 (-1.79%) | 126,500 |
24 Apr 2024 | JPY | 4,520 | 4,535 | 4,420 | 4,465 | 4,465 | -45 (-1.00%) | 191,700 |
23 Apr 2024 | JPY | 4,480 | 4,545 | 4,455 | 4,510 | 4,510 | +90 (+2.04%) | 230,100 |
22 Apr 2024 | JPY | 4,315 | 4,430 | 4,300 | 4,420 | 4,420 | +175 (+4.12%) | 163,900 |
19 Apr 2024 | JPY | 4,355 | 4,355 | 4,230 | 4,245 | 4,245 | -150 (-3.41%) | 261,400 |
18 Apr 2024 | JPY | 4,215 | 4,440 | 4,200 | 4,395 | 4,395 | +160 (+3.78%) | 248,900 |
17 Apr 2024 | JPY | 4,240 | 4,325 | 4,165 | 4,235 | 4,235 | +50 (+1.19%) | 242,500 |
16 Apr 2024 | JPY | 4,095 | 4,205 | 4,060 | 4,185 | 4,185 | +25 (+0.60%) | 217,200 |
15 Apr 2024 | JPY | 4,245 | 4,255 | 4,160 | 4,160 | 4,160 | -105 (-2.46%) | 176,200 |
12 Apr 2024 | JPY | 4,270 | 4,340 | 4,215 | 4,265 | 4,265 | -30 (-0.70%) | 222,800 |
11 Apr 2024 | JPY | 4,350 | 4,370 | 4,270 | 4,295 | 4,295 | -55 (-1.26%) | 219,100 |
10 Apr 2024 | JPY | 4,395 | 4,425 | 4,315 | 4,350 | 4,350 | -5 (-0.11%) | 161,900 |
9 Apr 2024 | JPY | 4,450 | 4,460 | 4,330 | 4,355 | 4,355 | -80 (-1.80%) | 279,400 |
8 Apr 2024 | JPY | 4,460 | 4,460 | 4,385 | 4,435 | 4,435 | -5 (-0.11%) | 198,100 |
5 Apr 2024 | JPY | 4,425 | 4,495 | 4,400 | 4,440 | 4,440 | -85 (-1.88%) | 259,700 |
4 Apr 2024 | JPY | 4,720 | 4,720 | 4,520 | 4,525 | 4,525 | -220 (-4.64%) | 404,700 |
3 Apr 2024 | JPY | 4,680 | 4,810 | 4,670 | 4,745 | 4,745 | -25 (-0.52%) | 163,000 |
2 Apr 2024 | JPY | 4,805 | 4,865 | 4,695 | 4,770 | 4,770 | -10 (-0.21%) | 332,400 |