Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 4,047 | 4,134 | 4,015 | 4,102 | 4,102 | +85 (+2.12%) | 718,400 |
17 May 2024 | JPY | 3,990 | 4,032 | 3,979 | 4,017 | 4,017 | +22 (+0.55%) | 586,800 |
16 May 2024 | JPY | 3,950 | 4,022 | 3,908 | 3,995 | 3,995 | +76 (+1.94%) | 733,900 |
15 May 2024 | JPY | 3,950 | 3,958 | 3,877 | 3,919 | 3,919 | +3 (+0.08%) | 755,700 |
14 May 2024 | JPY | 3,966 | 3,996 | 3,841 | 3,916 | 3,916 | -80 (-2.00%) | 1,213,400 |
13 May 2024 | JPY | 4,042 | 4,071 | 3,983 | 3,996 | 3,996 | -44 (-1.09%) | 1,084,900 |
10 May 2024 | JPY | 4,033 | 4,097 | 3,993 | 4,040 | 4,040 | -23 (-0.57%) | 1,490,900 |
9 May 2024 | JPY | 3,899 | 4,071 | 3,896 | 4,063 | 4,063 | +203 (+5.26%) | 1,695,900 |
8 May 2024 | JPY | 3,737 | 3,869 | 3,714 | 3,860 | 3,860 | +308 (+8.67%) | 2,167,600 |
7 May 2024 | JPY | 3,542 | 3,559 | 3,518 | 3,552 | 3,552 | +50 (+1.43%) | 1,190,200 |
2 May 2024 | JPY | 3,463 | 3,510 | 3,461 | 3,502 | 3,502 | +33 (+0.95%) | 607,400 |
1 May 2024 | JPY | 3,455 | 3,487 | 3,444 | 3,469 | 3,469 | -42 (-1.20%) | 497,100 |
30 Apr 2024 | JPY | 3,506 | 3,540 | 3,472 | 3,511 | 3,511 | +67 (+1.95%) | 712,900 |
26 Apr 2024 | JPY | 3,411 | 3,455 | 3,382 | 3,444 | 3,444 | +33 (+0.97%) | 706,100 |
25 Apr 2024 | JPY | 3,427 | 3,457 | 3,403 | 3,411 | 3,411 | -86 (-2.46%) | 602,000 |
24 Apr 2024 | JPY | 3,448 | 3,504 | 3,429 | 3,497 | 3,497 | +81 (+2.37%) | 445,300 |
23 Apr 2024 | JPY | 3,417 | 3,433 | 3,390 | 3,416 | 3,416 | -12 (-0.35%) | 389,800 |
22 Apr 2024 | JPY | 3,430 | 3,446 | 3,382 | 3,428 | 3,428 | +48 (+1.42%) | 619,300 |
19 Apr 2024 | JPY | 3,384 | 3,424 | 3,321 | 3,380 | 3,380 | -57 (-1.66%) | 772,600 |
18 Apr 2024 | JPY | 3,377 | 3,460 | 3,355 | 3,437 | 3,437 | +39 (+1.15%) | 595,100 |
17 Apr 2024 | JPY | 3,494 | 3,494 | 3,398 | 3,398 | 3,398 | -74 (-2.13%) | 630,300 |
16 Apr 2024 | JPY | 3,464 | 3,484 | 3,435 | 3,472 | 3,472 | -82 (-2.31%) | 751,600 |
15 Apr 2024 | JPY | 3,484 | 3,560 | 3,480 | 3,554 | 3,554 | +15 (+0.42%) | 524,800 |
12 Apr 2024 | JPY | 3,550 | 3,575 | 3,524 | 3,539 | 3,539 | +63 (+1.81%) | 787,900 |
11 Apr 2024 | JPY | 3,430 | 3,488 | 3,402 | 3,476 | 3,476 | -9 (-0.26%) | 508,500 |
10 Apr 2024 | JPY | 3,467 | 3,514 | 3,463 | 3,485 | 3,485 | -24 (-0.68%) | 413,000 |
9 Apr 2024 | JPY | 3,499 | 3,518 | 3,455 | 3,509 | 3,509 | +23 (+0.66%) | 479,300 |
8 Apr 2024 | JPY | 3,502 | 3,522 | 3,455 | 3,486 | 3,486 | +12 (+0.35%) | 429,400 |
5 Apr 2024 | JPY | 3,491 | 3,513 | 3,405 | 3,474 | 3,474 | -62 (-1.75%) | 668,100 |
4 Apr 2024 | JPY | 3,546 | 3,586 | 3,492 | 3,536 | 3,536 | +59 (+1.70%) | 679,400 |