Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2024 | JPY | 4,579 | 4,649 | 4,558 | 4,616 | 4,616 | -27 (-0.58%) | 650,400 |
29 May 2024 | JPY | 4,671 | 4,711 | 4,608 | 4,643 | 4,643 | -149 (-3.11%) | 997,400 |
28 May 2024 | JPY | 4,800 | 4,813 | 4,753 | 4,792 | 4,792 | -75 (-1.54%) | 689,800 |
27 May 2024 | JPY | 4,874 | 4,914 | 4,811 | 4,867 | 4,867 | +28 (+0.58%) | 460,700 |
24 May 2024 | JPY | 4,779 | 4,845 | 4,743 | 4,839 | 4,839 | +65 (+1.36%) | 678,800 |
23 May 2024 | JPY | 4,748 | 4,774 | 4,727 | 4,774 | 4,774 | +35 (+0.74%) | 441,400 |
22 May 2024 | JPY | 4,830 | 4,840 | 4,716 | 4,739 | 4,739 | -48 (-1.00%) | 845,300 |
21 May 2024 | JPY | 4,863 | 4,891 | 4,786 | 4,787 | 4,787 | -42 (-0.87%) | 683,600 |
20 May 2024 | JPY | 4,851 | 4,857 | 4,804 | 4,829 | 4,829 | +6 (+0.12%) | 720,800 |
17 May 2024 | JPY | 4,756 | 4,863 | 4,747 | 4,823 | 4,823 | +6 (+0.12%) | 805,700 |
16 May 2024 | JPY | 4,779 | 4,836 | 4,729 | 4,817 | 4,817 | +171 (+3.68%) | 952,000 |
15 May 2024 | JPY | 4,690 | 4,706 | 4,602 | 4,646 | 4,646 | -9 (-0.19%) | 723,300 |
14 May 2024 | JPY | 4,708 | 4,752 | 4,621 | 4,655 | 4,655 | -53 (-1.13%) | 694,100 |
13 May 2024 | JPY | 4,677 | 4,716 | 4,609 | 4,708 | 4,708 | +80 (+1.73%) | 646,600 |
10 May 2024 | JPY | 4,636 | 4,716 | 4,617 | 4,628 | 4,628 | +23 (+0.50%) | 627,900 |
9 May 2024 | JPY | 4,579 | 4,667 | 4,579 | 4,605 | 4,605 | +40 (+0.88%) | 908,100 |
8 May 2024 | JPY | 4,538 | 4,573 | 4,511 | 4,565 | 4,565 | +8 (+0.18%) | 678,800 |
7 May 2024 | JPY | 4,550 | 4,581 | 4,468 | 4,557 | 4,557 | +54 (+1.20%) | 1,011,200 |
2 May 2024 | JPY | 4,488 | 4,547 | 4,448 | 4,503 | 4,503 | -55 (-1.21%) | 713,300 |
1 May 2024 | JPY | 4,610 | 4,610 | 4,487 | 4,558 | 4,558 | -45 (-0.98%) | 1,334,600 |
30 Apr 2024 | JPY | 4,628 | 4,682 | 4,507 | 4,603 | 4,603 | +395 (+9.39%) | 2,133,900 |
26 Apr 2024 | JPY | 4,162 | 4,243 | 4,133 | 4,208 | 4,208 | +47 (+1.13%) | 776,200 |
25 Apr 2024 | JPY | 4,224 | 4,229 | 4,159 | 4,161 | 4,161 | -101 (-2.37%) | 561,800 |
24 Apr 2024 | JPY | 4,165 | 4,262 | 4,165 | 4,262 | 4,262 | +87 (+2.08%) | 483,600 |
23 Apr 2024 | JPY | 4,233 | 4,233 | 4,155 | 4,175 | 4,175 | -44 (-1.04%) | 547,800 |
22 Apr 2024 | JPY | 4,148 | 4,231 | 4,103 | 4,219 | 4,219 | +76 (+1.83%) | 577,300 |
19 Apr 2024 | JPY | 4,215 | 4,217 | 4,078 | 4,143 | 4,143 | -80 (-1.89%) | 613,900 |
18 Apr 2024 | JPY | 4,166 | 4,252 | 4,152 | 4,223 | 4,223 | +50 (+1.20%) | 456,700 |
17 Apr 2024 | JPY | 4,245 | 4,245 | 4,138 | 4,173 | 4,173 | -71 (-1.67%) | 382,100 |
16 Apr 2024 | JPY | 4,301 | 4,301 | 4,201 | 4,244 | 4,244 | -64 (-1.49%) | 455,000 |