Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 4,275 | 4,390 | 4,250 | 4,350 | 4,350 | +85 (+1.99%) | 120,300 |
17 May 2024 | JPY | 4,175 | 4,280 | 4,155 | 4,265 | 4,265 | +70 (+1.67%) | 97,300 |
16 May 2024 | JPY | 4,200 | 4,240 | 4,185 | 4,195 | 4,195 | +5 (+0.12%) | 76,300 |
15 May 2024 | JPY | 4,300 | 4,300 | 4,190 | 4,190 | 4,190 | -85 (-1.99%) | 68,900 |
14 May 2024 | JPY | 4,190 | 4,275 | 4,190 | 4,275 | 4,275 | +90 (+2.15%) | 101,200 |
13 May 2024 | JPY | 4,085 | 4,205 | 4,075 | 4,185 | 4,185 | +55 (+1.33%) | 115,800 |
10 May 2024 | JPY | 4,230 | 4,230 | 4,115 | 4,130 | 4,130 | -70 (-1.67%) | 160,200 |
9 May 2024 | JPY | 4,110 | 4,275 | 4,100 | 4,200 | 4,200 | +80 (+1.94%) | 159,300 |
8 May 2024 | JPY | 4,105 | 4,210 | 4,060 | 4,120 | 4,120 | +15 (+0.37%) | 174,100 |
7 May 2024 | JPY | 4,090 | 4,155 | 4,060 | 4,105 | 4,105 | +60 (+1.48%) | 203,900 |
2 May 2024 | JPY | 4,120 | 4,160 | 3,995 | 4,045 | 4,045 | -45 (-1.10%) | 362,500 |
1 May 2024 | JPY | 4,270 | 4,275 | 4,070 | 4,090 | 4,090 | -360 (-8.09%) | 613,200 |
30 Apr 2024 | JPY | 4,445 | 4,540 | 4,300 | 4,450 | 4,450 | +30 (+0.68%) | 283,400 |
26 Apr 2024 | JPY | 4,445 | 4,510 | 4,370 | 4,420 | 4,420 | -5 (-0.11%) | 389,300 |
25 Apr 2024 | JPY | 4,405 | 4,525 | 4,370 | 4,425 | 4,425 | -20 (-0.45%) | 241,300 |
24 Apr 2024 | JPY | 4,705 | 4,730 | 4,445 | 4,445 | 4,445 | -365 (-7.59%) | 766,300 |
23 Apr 2024 | JPY | 4,850 | 5,070 | 4,775 | 4,810 | 4,810 | +155 (+3.33%) | 731,400 |
22 Apr 2024 | JPY | 4,610 | 4,675 | 4,580 | 4,655 | 4,655 | +75 (+1.64%) | 103,900 |
19 Apr 2024 | JPY | 4,635 | 4,650 | 4,500 | 4,580 | 4,580 | -85 (-1.82%) | 119,500 |
18 Apr 2024 | JPY | 4,600 | 4,715 | 4,555 | 4,665 | 4,665 | -20 (-0.43%) | 88,000 |
17 Apr 2024 | JPY | 4,710 | 4,760 | 4,620 | 4,685 | 4,685 | -25 (-0.53%) | 106,800 |
16 Apr 2024 | JPY | 4,770 | 4,800 | 4,640 | 4,710 | 4,710 | -195 (-3.98%) | 125,500 |
15 Apr 2024 | JPY | 4,765 | 4,905 | 4,740 | 4,905 | 4,905 | +65 (+1.34%) | 81,300 |
12 Apr 2024 | JPY | 4,820 | 4,915 | 4,755 | 4,840 | 4,840 | +5 (+0.10%) | 93,500 |
11 Apr 2024 | JPY | 4,840 | 4,900 | 4,795 | 4,835 | 4,835 | -70 (-1.43%) | 69,300 |
10 Apr 2024 | JPY | 4,910 | 4,985 | 4,880 | 4,905 | 4,905 | -15 (-0.30%) | 69,600 |
9 Apr 2024 | JPY | 4,825 | 4,935 | 4,755 | 4,920 | 4,920 | +95 (+1.97%) | 78,000 |
8 Apr 2024 | JPY | 4,805 | 4,870 | 4,800 | 4,825 | 4,825 | +50 (+1.05%) | 80,900 |
5 Apr 2024 | JPY | 4,750 | 4,785 | 4,680 | 4,775 | 4,775 | -40 (-0.83%) | 93,600 |
4 Apr 2024 | JPY | 4,880 | 4,895 | 4,795 | 4,815 | 4,815 | -65 (-1.33%) | 78,900 |