Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 5,700 | 5,840 | 5,570 | 5,770 | 5,770 | +50 (+0.87%) | 1,536,500 |
30 May 2024 | JPY | 6,010 | 6,030 | 5,680 | 5,720 | 5,720 | -390 (-6.38%) | 1,591,400 |
29 May 2024 | JPY | 6,390 | 6,480 | 6,080 | 6,110 | 6,110 | -280 (-4.38%) | 1,253,700 |
28 May 2024 | JPY | 6,090 | 6,430 | 6,050 | 6,390 | 6,390 | +350 (+5.79%) | 1,497,200 |
27 May 2024 | JPY | 6,020 | 6,120 | 5,870 | 6,040 | 6,040 | +50 (+0.83%) | 1,139,500 |
24 May 2024 | JPY | 6,260 | 6,320 | 5,830 | 5,990 | 5,990 | -450 (-6.99%) | 2,556,100 |
23 May 2024 | JPY | 6,560 | 6,730 | 6,400 | 6,440 | 6,440 | +170 (+2.71%) | 2,454,100 |
22 May 2024 | JPY | 6,500 | 6,500 | 6,240 | 6,270 | 6,270 | -250 (-3.83%) | 1,606,500 |
21 May 2024 | JPY | 6,700 | 6,770 | 6,510 | 6,520 | 6,520 | -140 (-2.10%) | 1,238,200 |
20 May 2024 | JPY | 6,870 | 6,910 | 6,620 | 6,660 | 6,660 | -280 (-4.03%) | 1,805,600 |
17 May 2024 | JPY | 7,250 | 7,290 | 6,940 | 6,940 | 6,940 | -330 (-4.54%) | 1,489,000 |
16 May 2024 | JPY | 7,040 | 7,340 | 6,720 | 7,270 | 7,270 | +430 (+6.29%) | 2,312,700 |
15 May 2024 | JPY | 7,110 | 7,110 | 6,770 | 6,840 | 6,840 | -340 (-4.74%) | 1,588,800 |
14 May 2024 | JPY | 8,350 | 8,360 | 6,760 | 7,180 | 7,180 | -810 (-10.14%) | 5,174,600 |
13 May 2024 | JPY | 7,800 | 8,140 | 7,710 | 7,990 | 7,990 | +250 (+3.23%) | 1,776,000 |
10 May 2024 | JPY | 7,690 | 7,880 | 7,620 | 7,740 | 7,740 | -100 (-1.28%) | 1,079,700 |
9 May 2024 | JPY | 7,790 | 7,970 | 7,740 | 7,840 | 7,840 | -10 (-0.13%) | 1,048,300 |
8 May 2024 | JPY | 7,600 | 7,930 | 7,580 | 7,850 | 7,850 | +100 (+1.29%) | 1,314,100 |
7 May 2024 | JPY | 7,600 | 7,810 | 7,540 | 7,750 | 7,750 | +440 (+6.02%) | 1,886,700 |
2 May 2024 | JPY | 6,860 | 7,400 | 6,810 | 7,310 | 7,310 | +600 (+8.94%) | 2,822,800 |
1 May 2024 | JPY | 6,630 | 6,900 | 6,560 | 6,710 | 6,710 | +30 (+0.45%) | 1,001,600 |
30 Apr 2024 | JPY | 6,960 | 6,970 | 6,630 | 6,680 | 6,680 | -180 (-2.62%) | 1,329,000 |
26 Apr 2024 | JPY | 6,940 | 7,000 | 6,700 | 6,860 | 6,860 | +120 (+1.78%) | 1,009,500 |
25 Apr 2024 | JPY | 6,810 | 6,940 | 6,660 | 6,740 | 6,740 | -170 (-2.46%) | 904,200 |
24 Apr 2024 | JPY | 6,740 | 6,960 | 6,610 | 6,910 | 6,910 | +470 (+7.30%) | 1,664,600 |
23 Apr 2024 | JPY | 6,700 | 6,700 | 6,290 | 6,440 | 6,440 | -60 (-0.92%) | 1,571,500 |
22 Apr 2024 | JPY | 6,560 | 6,700 | 6,240 | 6,500 | 6,500 | -260 (-3.85%) | 2,017,900 |
19 Apr 2024 | JPY | 7,060 | 7,090 | 6,590 | 6,760 | 6,760 | -610 (-8.28%) | 2,133,000 |
18 Apr 2024 | JPY | 6,970 | 7,570 | 6,800 | 7,370 | 7,370 | +260 (+3.66%) | 1,663,400 |
17 Apr 2024 | JPY | 7,320 | 7,380 | 7,060 | 7,110 | 7,110 | -60 (-0.84%) | 1,171,800 |