Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | JPY | 1,832 | 1,848 | 1,771 | 1,804 | 1,804 | -9 (-0.50%) | 189,300 |
31 May 2024 | JPY | 1,740 | 1,815 | 1,711 | 1,813 | 1,813 | +83 (+4.80%) | 269,200 |
30 May 2024 | JPY | 1,683 | 1,739 | 1,662 | 1,730 | 1,730 | +28 (+1.65%) | 257,500 |
29 May 2024 | JPY | 1,686 | 1,744 | 1,637 | 1,702 | 1,702 | +31 (+1.86%) | 371,200 |
28 May 2024 | JPY | 1,673 | 1,748 | 1,644 | 1,671 | 1,671 | -19 (-1.12%) | 500,500 |
27 May 2024 | JPY | 1,782 | 1,875 | 1,629 | 1,690 | 1,690 | -79 (-4.47%) | 1,384,100 |
24 May 2024 | JPY | 1,672 | 1,803 | 1,672 | 1,769 | 1,769 | +97 (+5.80%) | 798,100 |
23 May 2024 | JPY | 1,548 | 1,678 | 1,526 | 1,672 | 1,672 | +108 (+6.91%) | 327,100 |
22 May 2024 | JPY | 1,549 | 1,584 | 1,521 | 1,564 | 1,564 | -3 (-0.19%) | 273,200 |
21 May 2024 | JPY | 1,516 | 1,588 | 1,516 | 1,567 | 1,567 | +81 (+5.45%) | 391,000 |
20 May 2024 | JPY | 1,411 | 1,540 | 1,410 | 1,486 | 1,486 | +78 (+5.54%) | 494,700 |
17 May 2024 | JPY | 1,389 | 1,445 | 1,389 | 1,408 | 1,408 | +28 (+2.03%) | 162,200 |
16 May 2024 | JPY | 1,365 | 1,384 | 1,340 | 1,380 | 1,380 | +15 (+1.10%) | 108,300 |
15 May 2024 | JPY | 1,351 | 1,372 | 1,321 | 1,365 | 1,365 | -8 (-0.58%) | 206,000 |
14 May 2024 | JPY | 1,465 | 1,465 | 1,354 | 1,373 | 1,373 | +7 (+0.51%) | 250,700 |
13 May 2024 | JPY | 1,404 | 1,416 | 1,253 | 1,366 | 1,366 | -38 (-2.71%) | 426,100 |
10 May 2024 | JPY | 1,383 | 1,437 | 1,370 | 1,404 | 1,404 | +40 (+2.93%) | 198,800 |
9 May 2024 | JPY | 1,349 | 1,394 | 1,336 | 1,364 | 1,364 | +15 (+1.11%) | 193,500 |
8 May 2024 | JPY | 1,305 | 1,351 | 1,298 | 1,349 | 1,349 | +44 (+3.37%) | 153,800 |
7 May 2024 | JPY | 1,255 | 1,305 | 1,255 | 1,305 | 1,305 | +56 (+4.48%) | 302,300 |
2 May 2024 | JPY | 1,250 | 1,270 | 1,233 | 1,249 | 1,249 | +11 (+0.89%) | 235,500 |
1 May 2024 | JPY | 1,220 | 1,240 | 1,207 | 1,238 | 1,238 | +6 (+0.49%) | 75,700 |
30 Apr 2024 | JPY | 1,197 | 1,237 | 1,182 | 1,232 | 1,232 | +51 (+4.32%) | 90,000 |
26 Apr 2024 | JPY | 1,163 | 1,195 | 1,157 | 1,181 | 1,181 | +24 (+2.07%) | 61,900 |
25 Apr 2024 | JPY | 1,200 | 1,200 | 1,155 | 1,157 | 1,157 | -50 (-4.14%) | 60,700 |
24 Apr 2024 | JPY | 1,174 | 1,216 | 1,174 | 1,207 | 1,207 | +43 (+3.69%) | 88,300 |
23 Apr 2024 | JPY | 1,174 | 1,179 | 1,150 | 1,164 | 1,164 | -3 (-0.26%) | 30,700 |
22 Apr 2024 | JPY | 1,160 | 1,184 | 1,150 | 1,167 | 1,167 | +15 (+1.30%) | 50,400 |
19 Apr 2024 | JPY | 1,191 | 1,194 | 1,137 | 1,152 | 1,152 | -37 (-3.11%) | 81,500 |
18 Apr 2024 | JPY | 1,131 | 1,192 | 1,124 | 1,189 | 1,189 | +64 (+5.69%) | 73,300 |