Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 5,190 | 5,240 | 5,110 | 5,130 | 5,130 | -120 (-2.29%) | 55,800 |
16 May 2024 | JPY | 5,110 | 5,380 | 5,000 | 5,250 | 5,250 | +300 (+6.06%) | 115,000 |
15 May 2024 | JPY | 5,010 | 5,200 | 4,920 | 4,950 | 4,950 | -450 (-8.33%) | 117,800 |
14 May 2024 | JPY | 5,410 | 5,440 | 5,250 | 5,400 | 5,400 | -20 (-0.37%) | 72,600 |
13 May 2024 | JPY | 5,180 | 5,460 | 5,160 | 5,420 | 5,420 | +200 (+3.83%) | 73,000 |
10 May 2024 | JPY | 5,170 | 5,240 | 5,130 | 5,220 | 5,220 | +60 (+1.16%) | 48,000 |
9 May 2024 | JPY | 5,210 | 5,270 | 5,130 | 5,160 | 5,160 | -130 (-2.46%) | 48,700 |
8 May 2024 | JPY | 5,500 | 5,510 | 5,270 | 5,290 | 5,290 | -160 (-2.94%) | 86,000 |
7 May 2024 | JPY | 5,470 | 5,500 | 5,410 | 5,450 | 5,450 | +160 (+3.02%) | 53,000 |
2 May 2024 | JPY | 5,280 | 5,300 | 5,240 | 5,290 | 5,290 | 0.0 (0.0%) | 31,600 |
1 May 2024 | JPY | 5,220 | 5,400 | 5,150 | 5,290 | 5,290 | -70 (-1.31%) | 75,400 |
30 Apr 2024 | JPY | 5,380 | 5,510 | 5,280 | 5,360 | 5,360 | +100 (+1.90%) | 96,100 |
26 Apr 2024 | JPY | 5,200 | 5,280 | 5,110 | 5,260 | 5,260 | +180 (+3.54%) | 69,000 |
25 Apr 2024 | JPY | 5,030 | 5,180 | 5,020 | 5,080 | 5,080 | -110 (-2.12%) | 47,100 |
24 Apr 2024 | JPY | 5,130 | 5,240 | 5,080 | 5,190 | 5,190 | +210 (+4.22%) | 99,700 |
23 Apr 2024 | JPY | 5,260 | 5,290 | 4,920 | 4,980 | 4,980 | -80 (-1.58%) | 119,700 |
22 Apr 2024 | JPY | 5,190 | 5,250 | 4,935 | 5,060 | 5,060 | -210 (-3.98%) | 215,700 |
19 Apr 2024 | JPY | 5,520 | 5,570 | 5,110 | 5,270 | 5,270 | -400 (-7.05%) | 207,000 |
18 Apr 2024 | JPY | 5,380 | 5,720 | 5,340 | 5,670 | 5,670 | +90 (+1.61%) | 118,000 |
17 Apr 2024 | JPY | 5,750 | 5,800 | 5,560 | 5,580 | 5,580 | 0.0 (0.0%) | 111,500 |
16 Apr 2024 | JPY | 5,810 | 5,810 | 5,570 | 5,580 | 5,580 | -340 (-5.74%) | 114,500 |
15 Apr 2024 | JPY | 5,930 | 5,980 | 5,770 | 5,920 | 5,920 | -110 (-1.82%) | 84,600 |
12 Apr 2024 | JPY | 5,970 | 6,060 | 5,910 | 6,030 | 6,030 | +160 (+2.73%) | 86,000 |
11 Apr 2024 | JPY | 5,800 | 5,930 | 5,760 | 5,870 | 5,870 | -30 (-0.51%) | 50,700 |
10 Apr 2024 | JPY | 6,030 | 6,110 | 5,870 | 5,900 | 5,900 | -200 (-3.28%) | 123,400 |
9 Apr 2024 | JPY | 5,940 | 6,220 | 5,940 | 6,100 | 6,100 | +250 (+4.27%) | 116,100 |
8 Apr 2024 | JPY | 5,900 | 5,910 | 5,700 | 5,850 | 5,850 | +70 (+1.21%) | 62,700 |
5 Apr 2024 | JPY | 5,730 | 5,950 | 5,690 | 5,780 | 5,780 | -150 (-2.53%) | 133,500 |
4 Apr 2024 | JPY | 5,960 | 5,990 | 5,860 | 5,930 | 5,930 | +70 (+1.19%) | 73,200 |
3 Apr 2024 | JPY | 5,920 | 6,010 | 5,830 | 5,860 | 5,860 | -210 (-3.46%) | 103,200 |