Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 5,253 | 5,312 | 5,206 | 5,206 | 5,206 | -40 (-0.76%) | 331,700 |
16 May 2024 | JPY | 5,320 | 5,342 | 5,196 | 5,246 | 5,246 | -12 (-0.23%) | 469,800 |
15 May 2024 | JPY | 5,380 | 5,400 | 5,258 | 5,258 | 5,258 | -105 (-1.96%) | 385,000 |
14 May 2024 | JPY | 5,460 | 5,473 | 5,351 | 5,363 | 5,363 | -51 (-0.94%) | 551,600 |
13 May 2024 | JPY | 5,379 | 5,490 | 5,362 | 5,414 | 5,414 | -17 (-0.31%) | 605,600 |
10 May 2024 | JPY | 5,284 | 5,507 | 5,252 | 5,431 | 5,431 | -253 (-4.45%) | 1,932,500 |
9 May 2024 | JPY | 5,793 | 5,849 | 5,658 | 5,684 | 5,684 | -136 (-2.34%) | 722,100 |
8 May 2024 | JPY | 5,740 | 5,858 | 5,740 | 5,820 | 5,820 | +30 (+0.52%) | 360,700 |
7 May 2024 | JPY | 5,771 | 5,802 | 5,730 | 5,790 | 5,790 | +70 (+1.22%) | 332,500 |
2 May 2024 | JPY | 5,753 | 5,763 | 5,709 | 5,720 | 5,720 | -47 (-0.81%) | 223,000 |
1 May 2024 | JPY | 5,750 | 5,794 | 5,734 | 5,767 | 5,767 | -44 (-0.76%) | 249,000 |
30 Apr 2024 | JPY | 5,810 | 5,817 | 5,733 | 5,811 | 5,811 | +101 (+1.77%) | 461,700 |
26 Apr 2024 | JPY | 5,676 | 5,763 | 5,662 | 5,710 | 5,710 | +38 (+0.67%) | 435,800 |
25 Apr 2024 | JPY | 5,690 | 5,719 | 5,642 | 5,672 | 5,672 | -48 (-0.84%) | 434,000 |
24 Apr 2024 | JPY | 5,639 | 5,734 | 5,620 | 5,720 | 5,720 | +140 (+2.51%) | 367,700 |
23 Apr 2024 | JPY | 5,630 | 5,631 | 5,567 | 5,580 | 5,580 | +10 (+0.18%) | 416,000 |
22 Apr 2024 | JPY | 5,504 | 5,598 | 5,483 | 5,570 | 5,570 | +122 (+2.24%) | 492,800 |
19 Apr 2024 | JPY | 5,549 | 5,560 | 5,416 | 5,448 | 5,448 | -201 (-3.56%) | 682,900 |
18 Apr 2024 | JPY | 5,638 | 5,719 | 5,637 | 5,649 | 5,649 | -21 (-0.37%) | 474,200 |
17 Apr 2024 | JPY | 5,780 | 5,808 | 5,670 | 5,670 | 5,670 | -53 (-0.93%) | 633,200 |
16 Apr 2024 | JPY | 5,712 | 5,755 | 5,642 | 5,723 | 5,723 | +43 (+0.76%) | 569,000 |
15 Apr 2024 | JPY | 5,605 | 5,728 | 5,593 | 5,680 | 5,680 | +3 (+0.05%) | 660,300 |
12 Apr 2024 | JPY | 5,610 | 5,799 | 5,595 | 5,677 | 5,677 | +151 (+2.73%) | 880,800 |
11 Apr 2024 | JPY | 5,418 | 5,532 | 5,418 | 5,526 | 5,526 | +117 (+2.16%) | 485,200 |
10 Apr 2024 | JPY | 5,485 | 5,486 | 5,386 | 5,409 | 5,409 | -50 (-0.92%) | 449,200 |
9 Apr 2024 | JPY | 5,361 | 5,468 | 5,357 | 5,459 | 5,459 | +115 (+2.15%) | 451,800 |
8 Apr 2024 | JPY | 5,266 | 5,350 | 5,265 | 5,344 | 5,344 | +121 (+2.32%) | 425,500 |
5 Apr 2024 | JPY | 5,217 | 5,248 | 5,172 | 5,223 | 5,223 | -57 (-1.08%) | 426,500 |
4 Apr 2024 | JPY | 5,330 | 5,340 | 5,256 | 5,280 | 5,280 | +48 (+0.92%) | 436,900 |
3 Apr 2024 | JPY | 5,199 | 5,259 | 5,170 | 5,232 | 5,232 | -7 (-0.13%) | 485,900 |