Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 3,388 | 3,445 | 3,366 | 3,409 | 3,409 | -6 (-0.18%) | 866,400 |
17 May 2024 | JPY | 3,365 | 3,497 | 3,342 | 3,415 | 3,415 | +87 (+2.61%) | 1,433,000 |
16 May 2024 | JPY | 3,270 | 3,339 | 3,205 | 3,328 | 3,328 | +107 (+3.32%) | 1,299,700 |
15 May 2024 | JPY | 3,281 | 3,292 | 3,212 | 3,221 | 3,221 | -82 (-2.48%) | 969,900 |
14 May 2024 | JPY | 3,362 | 3,378 | 3,286 | 3,303 | 3,303 | -29 (-0.87%) | 904,400 |
13 May 2024 | JPY | 3,316 | 3,393 | 3,293 | 3,332 | 3,332 | -30 (-0.89%) | 1,590,000 |
10 May 2024 | JPY | 3,560 | 3,560 | 3,353 | 3,362 | 3,362 | -173 (-4.89%) | 1,501,000 |
9 May 2024 | JPY | 3,577 | 3,613 | 3,504 | 3,535 | 3,535 | -78 (-2.16%) | 1,537,100 |
8 May 2024 | JPY | 3,570 | 3,664 | 3,523 | 3,613 | 3,613 | +111 (+3.17%) | 2,363,400 |
7 May 2024 | JPY | 3,455 | 3,517 | 3,434 | 3,502 | 3,502 | +114 (+3.36%) | 1,429,600 |
2 May 2024 | JPY | 3,407 | 3,423 | 3,358 | 3,388 | 3,388 | -35 (-1.02%) | 1,006,100 |
1 May 2024 | JPY | 3,350 | 3,439 | 3,331 | 3,423 | 3,423 | +51 (+1.51%) | 1,319,900 |
30 Apr 2024 | JPY | 3,364 | 3,415 | 3,344 | 3,372 | 3,372 | +37 (+1.11%) | 1,407,600 |
26 Apr 2024 | JPY | 3,262 | 3,385 | 3,244 | 3,335 | 3,335 | +74 (+2.27%) | 1,567,500 |
25 Apr 2024 | JPY | 3,231 | 3,338 | 3,160 | 3,261 | 3,261 | +64 (+2.00%) | 1,605,000 |
24 Apr 2024 | JPY | 3,200 | 3,290 | 3,142 | 3,197 | 3,197 | -46 (-1.42%) | 1,803,800 |
23 Apr 2024 | JPY | 3,301 | 3,325 | 3,226 | 3,243 | 3,243 | -41 (-1.25%) | 1,200,500 |
22 Apr 2024 | JPY | 3,300 | 3,363 | 3,243 | 3,284 | 3,284 | +13 (+0.40%) | 1,436,900 |
19 Apr 2024 | JPY | 3,426 | 3,441 | 3,260 | 3,271 | 3,271 | -147 (-4.30%) | 2,043,000 |
18 Apr 2024 | JPY | 3,411 | 3,462 | 3,340 | 3,418 | 3,418 | -40 (-1.16%) | 2,230,500 |
17 Apr 2024 | JPY | 3,539 | 3,629 | 3,456 | 3,458 | 3,458 | -151 (-4.18%) | 3,558,000 |
16 Apr 2024 | JPY | 3,749 | 3,785 | 3,493 | 3,609 | 3,609 | +156 (+4.52%) | 8,797,700 |
15 Apr 2024 | JPY | 3,453 | 3,453 | 3,453 | 3,453 | 3,453 | +500 (+16.93%) | 567,400 |
12 Apr 2024 | JPY | 3,036 | 3,056 | 2,911.5 | 2,953 | 2,953 | -33 (-1.11%) | 1,971,000 |
11 Apr 2024 | JPY | 2,988 | 3,032 | 2,936 | 2,986 | 2,986 | -15 (-0.50%) | 1,475,100 |
10 Apr 2024 | JPY | 3,042 | 3,123 | 2,996 | 3,001 | 3,001 | +59.5 (+2.02%) | 2,683,300 |
9 Apr 2024 | JPY | 2,950 | 2,952.5 | 2,897.5 | 2,941.5 | 2,941.5 | -6 (-0.20%) | 907,400 |
8 Apr 2024 | JPY | 2,943 | 2,956 | 2,887 | 2,947.5 | 2,947.5 | +43 (+1.48%) | 1,198,700 |
5 Apr 2024 | JPY | 2,880 | 2,908.5 | 2,835.5 | 2,904.5 | 2,904.5 | +24.5 (+0.85%) | 1,119,600 |
4 Apr 2024 | JPY | 2,885 | 2,916 | 2,870.5 | 2,880 | 2,880 | +46.5 (+1.64%) | 1,338,500 |