Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 3,080 | 3,125 | 3,050 | 3,105 | 3,105 | 0.0 (0.0%) | 100,700 |
16 May 2024 | JPY | 3,035 | 3,105 | 3,005 | 3,105 | 3,105 | +65 (+2.14%) | 136,900 |
15 May 2024 | JPY | 3,050 | 3,080 | 3,005 | 3,040 | 3,040 | -20 (-0.65%) | 209,600 |
14 May 2024 | JPY | 3,130 | 3,145 | 3,050 | 3,060 | 3,060 | -85 (-2.70%) | 148,000 |
13 May 2024 | JPY | 3,075 | 3,150 | 3,050 | 3,145 | 3,145 | -80 (-2.48%) | 184,100 |
10 May 2024 | JPY | 3,225 | 3,270 | 3,200 | 3,225 | 3,225 | +25 (+0.78%) | 211,800 |
9 May 2024 | JPY | 3,280 | 3,350 | 3,165 | 3,200 | 3,200 | +60 (+1.91%) | 756,300 |
8 May 2024 | JPY | 3,150 | 3,180 | 3,135 | 3,140 | 3,140 | -5 (-0.16%) | 181,800 |
7 May 2024 | JPY | 3,085 | 3,145 | 3,080 | 3,145 | 3,145 | +60 (+1.94%) | 180,800 |
2 May 2024 | JPY | 3,060 | 3,110 | 3,050 | 3,085 | 3,085 | -15 (-0.48%) | 144,800 |
1 May 2024 | JPY | 3,070 | 3,120 | 3,045 | 3,100 | 3,100 | +10 (+0.32%) | 129,400 |
30 Apr 2024 | JPY | 3,100 | 3,120 | 3,070 | 3,090 | 3,090 | +30 (+0.98%) | 154,800 |
26 Apr 2024 | JPY | 3,000 | 3,065 | 2,978 | 3,060 | 3,060 | +107 (+3.62%) | 235,300 |
25 Apr 2024 | JPY | 2,918 | 3,005 | 2,910 | 2,953 | 2,953 | +84 (+2.93%) | 476,800 |
24 Apr 2024 | JPY | 2,817 | 2,875 | 2,815 | 2,869 | 2,869 | +51 (+1.81%) | 352,400 |
23 Apr 2024 | JPY | 2,834 | 2,838 | 2,809 | 2,818 | 2,818 | -6 (-0.21%) | 122,700 |
22 Apr 2024 | JPY | 2,792 | 2,824 | 2,774 | 2,824 | 2,824 | +46 (+1.66%) | 129,200 |
19 Apr 2024 | JPY | 2,810 | 2,822 | 2,767 | 2,778 | 2,778 | -73 (-2.56%) | 195,500 |
18 Apr 2024 | JPY | 2,820 | 2,878 | 2,817 | 2,851 | 2,851 | +28 (+0.99%) | 154,100 |
17 Apr 2024 | JPY | 2,859 | 2,867 | 2,809 | 2,823 | 2,823 | -23 (-0.81%) | 134,500 |
16 Apr 2024 | JPY | 2,875 | 2,880 | 2,844 | 2,846 | 2,846 | -56 (-1.93%) | 140,400 |
15 Apr 2024 | JPY | 2,900 | 2,913 | 2,888 | 2,902 | 2,902 | -12 (-0.41%) | 100,100 |
12 Apr 2024 | JPY | 2,924 | 2,939 | 2,913 | 2,914 | 2,914 | +12 (+0.41%) | 95,700 |
11 Apr 2024 | JPY | 2,888 | 2,921 | 2,878 | 2,902 | 2,902 | -18 (-0.62%) | 135,800 |
10 Apr 2024 | JPY | 2,960 | 2,972 | 2,920 | 2,920 | 2,920 | -49 (-1.65%) | 69,200 |
9 Apr 2024 | JPY | 2,929 | 2,976 | 2,915 | 2,969 | 2,969 | +64 (+2.20%) | 116,600 |
8 Apr 2024 | JPY | 2,954 | 2,961 | 2,904 | 2,905 | 2,905 | -45 (-1.53%) | 70,500 |
5 Apr 2024 | JPY | 2,926 | 2,972 | 2,922 | 2,950 | 2,950 | +21 (+0.72%) | 116,100 |
4 Apr 2024 | JPY | 2,870 | 2,943 | 2,866 | 2,929 | 2,929 | +63 (+2.20%) | 138,100 |
3 Apr 2024 | JPY | 2,886 | 2,898 | 2,855 | 2,866 | 2,866 | -70 (-2.38%) | 262,500 |