Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 6,163 | 6,279 | 6,096 | 6,274 | 6,274 | +155 (+2.53%) | 1,164,300 |
22 May 2024 | JPY | 6,181 | 6,249 | 6,102 | 6,119 | 6,119 | -70 (-1.13%) | 1,233,900 |
21 May 2024 | JPY | 6,385 | 6,409 | 6,185 | 6,189 | 6,189 | -191 (-2.99%) | 1,193,200 |
20 May 2024 | JPY | 6,280 | 6,482 | 6,278 | 6,380 | 6,380 | +72 (+1.14%) | 879,800 |
17 May 2024 | JPY | 6,344 | 6,383 | 6,282 | 6,308 | 6,308 | -165 (-2.55%) | 1,188,500 |
16 May 2024 | JPY | 6,438 | 6,506 | 6,365 | 6,473 | 6,473 | +126 (+1.99%) | 860,100 |
15 May 2024 | JPY | 6,513 | 6,559 | 6,331 | 6,347 | 6,347 | -144 (-2.22%) | 1,011,400 |
14 May 2024 | JPY | 6,512 | 6,542 | 6,430 | 6,491 | 6,491 | -21 (-0.32%) | 732,600 |
13 May 2024 | JPY | 6,350 | 6,531 | 6,350 | 6,512 | 6,512 | +83 (+1.29%) | 821,100 |
10 May 2024 | JPY | 6,590 | 6,623 | 6,417 | 6,429 | 6,429 | -74 (-1.14%) | 847,100 |
9 May 2024 | JPY | 6,501 | 6,590 | 6,470 | 6,503 | 6,503 | +38 (+0.59%) | 716,100 |
8 May 2024 | JPY | 6,579 | 6,617 | 6,462 | 6,465 | 6,465 | -168 (-2.53%) | 938,800 |
7 May 2024 | JPY | 6,700 | 6,785 | 6,591 | 6,633 | 6,633 | +40 (+0.61%) | 1,221,400 |
2 May 2024 | JPY | 6,515 | 6,593 | 6,502 | 6,593 | 6,593 | -2 (-0.03%) | 877,600 |
1 May 2024 | JPY | 6,515 | 6,623 | 6,488 | 6,595 | 6,595 | +15 (+0.23%) | 761,900 |
30 Apr 2024 | JPY | 6,540 | 6,665 | 6,484 | 6,580 | 6,580 | +220 (+3.46%) | 1,942,200 |
26 Apr 2024 | JPY | 6,255 | 6,396 | 6,245 | 6,360 | 6,360 | +147 (+2.37%) | 1,036,700 |
25 Apr 2024 | JPY | 6,275 | 6,380 | 6,205 | 6,213 | 6,213 | -224 (-3.48%) | 1,654,100 |
24 Apr 2024 | JPY | 6,380 | 6,529 | 6,347 | 6,437 | 6,437 | +217 (+3.49%) | 1,599,600 |
23 Apr 2024 | JPY | 6,200 | 6,264 | 6,130 | 6,220 | 6,220 | +71 (+1.15%) | 1,350,400 |
22 Apr 2024 | JPY | 6,018 | 6,158 | 5,973 | 6,149 | 6,149 | +169 (+2.83%) | 1,450,500 |
19 Apr 2024 | JPY | 6,039 | 6,056 | 5,787 | 5,980 | 5,980 | -116 (-1.90%) | 1,834,800 |
18 Apr 2024 | JPY | 6,040 | 6,170 | 5,983 | 6,096 | 6,096 | +66 (+1.09%) | 1,073,500 |
17 Apr 2024 | JPY | 6,116 | 6,151 | 6,013 | 6,030 | 6,030 | -82 (-1.34%) | 1,570,000 |
16 Apr 2024 | JPY | 6,120 | 6,210 | 6,111 | 6,112 | 6,112 | -182 (-2.89%) | 1,573,400 |
15 Apr 2024 | JPY | 6,326 | 6,363 | 6,237 | 6,294 | 6,294 | -132 (-2.05%) | 1,429,000 |
12 Apr 2024 | JPY | 6,650 | 6,660 | 6,426 | 6,426 | 6,426 | -110 (-1.68%) | 1,386,400 |
11 Apr 2024 | JPY | 6,505 | 6,561 | 6,413 | 6,536 | 6,536 | -64 (-0.97%) | 1,484,600 |
10 Apr 2024 | JPY | 6,669 | 6,772 | 6,547 | 6,600 | 6,600 | +26 (+0.40%) | 2,018,200 |
9 Apr 2024 | JPY | 6,224 | 6,592 | 6,185 | 6,574 | 6,574 | +450 (+7.35%) | 3,392,800 |