Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 4,300 | 4,391 | 4,287 | 4,357 | 4,357 | +54 (+1.25%) | 298,700 |
17 May 2024 | JPY | 4,274 | 4,334 | 4,266 | 4,303 | 4,303 | -5 (-0.12%) | 304,800 |
16 May 2024 | JPY | 4,345 | 4,346 | 4,264 | 4,308 | 4,308 | -56 (-1.28%) | 300,500 |
15 May 2024 | JPY | 4,393 | 4,411 | 4,341 | 4,364 | 4,364 | +15 (+0.34%) | 302,400 |
14 May 2024 | JPY | 4,391 | 4,391 | 4,278 | 4,349 | 4,349 | -60 (-1.36%) | 474,000 |
13 May 2024 | JPY | 4,391 | 4,414 | 4,325 | 4,409 | 4,409 | -23 (-0.52%) | 351,400 |
10 May 2024 | JPY | 4,431 | 4,520 | 4,410 | 4,432 | 4,432 | +51 (+1.16%) | 469,800 |
9 May 2024 | JPY | 4,356 | 4,417 | 4,324 | 4,381 | 4,381 | +68 (+1.58%) | 398,900 |
8 May 2024 | JPY | 4,398 | 4,420 | 4,313 | 4,313 | 4,313 | -85 (-1.93%) | 647,200 |
7 May 2024 | JPY | 4,393 | 4,412 | 4,348 | 4,398 | 4,398 | +66 (+1.52%) | 592,900 |
2 May 2024 | JPY | 4,363 | 4,385 | 4,301 | 4,332 | 4,332 | -60 (-1.37%) | 778,200 |
1 May 2024 | JPY | 4,389 | 4,447 | 4,344 | 4,392 | 4,392 | -19 (-0.43%) | 731,500 |
30 Apr 2024 | JPY | 4,420 | 4,512 | 4,365 | 4,411 | 4,411 | -121 (-2.67%) | 1,989,500 |
26 Apr 2024 | JPY | 4,465 | 4,549 | 4,433 | 4,532 | 4,532 | +39 (+0.87%) | 419,100 |
25 Apr 2024 | JPY | 4,625 | 4,631 | 4,493 | 4,493 | 4,493 | -162 (-3.48%) | 448,100 |
24 Apr 2024 | JPY | 4,620 | 4,656 | 4,604 | 4,655 | 4,655 | +80 (+1.75%) | 418,000 |
23 Apr 2024 | JPY | 4,602 | 4,620 | 4,546 | 4,575 | 4,575 | +19 (+0.42%) | 374,100 |
22 Apr 2024 | JPY | 4,575 | 4,594 | 4,510 | 4,556 | 4,556 | +46 (+1.02%) | 315,700 |
19 Apr 2024 | JPY | 4,551 | 4,568 | 4,465 | 4,510 | 4,510 | -77 (-1.68%) | 501,900 |
18 Apr 2024 | JPY | 4,553 | 4,614 | 4,508 | 4,587 | 4,587 | +9 (+0.20%) | 367,800 |
17 Apr 2024 | JPY | 4,669 | 4,669 | 4,565 | 4,578 | 4,578 | -34 (-0.74%) | 469,100 |
16 Apr 2024 | JPY | 4,680 | 4,713 | 4,565 | 4,612 | 4,612 | -131 (-2.76%) | 513,500 |
15 Apr 2024 | JPY | 4,700 | 4,781 | 4,675 | 4,743 | 4,743 | -2 (-0.04%) | 417,000 |
12 Apr 2024 | JPY | 4,730 | 4,771 | 4,717 | 4,745 | 4,745 | +25 (+0.53%) | 391,000 |
11 Apr 2024 | JPY | 4,618 | 4,740 | 4,609 | 4,720 | 4,720 | +70 (+1.51%) | 393,900 |
10 Apr 2024 | JPY | 4,660 | 4,683 | 4,604 | 4,650 | 4,650 | -97 (-2.04%) | 422,500 |
9 Apr 2024 | JPY | 4,734 | 4,755 | 4,711 | 4,747 | 4,747 | +10 (+0.21%) | 242,100 |
8 Apr 2024 | JPY | 4,721 | 4,754 | 4,696 | 4,737 | 4,737 | +50 (+1.07%) | 272,900 |
5 Apr 2024 | JPY | 4,663 | 4,702 | 4,632 | 4,687 | 4,687 | -34 (-0.72%) | 298,600 |
4 Apr 2024 | JPY | 4,720 | 4,746 | 4,686 | 4,721 | 4,721 | +64 (+1.37%) | 412,500 |