Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 4,546 | 4,623 | 4,486 | 4,623 | 4,623 | +59 (+1.29%) | 2,192,200 |
30 May 2024 | JPY | 4,557 | 4,600 | 4,501 | 4,564 | 4,564 | -84 (-1.81%) | 612,400 |
29 May 2024 | JPY | 4,749 | 4,774 | 4,641 | 4,648 | 4,648 | -104 (-2.19%) | 487,000 |
28 May 2024 | JPY | 4,762 | 4,828 | 4,730 | 4,752 | 4,752 | -15 (-0.31%) | 546,800 |
27 May 2024 | JPY | 4,769 | 4,794 | 4,682 | 4,767 | 4,767 | 0.0 (0.0%) | 665,200 |
24 May 2024 | JPY | 4,866 | 4,866 | 4,725 | 4,767 | 4,767 | -188 (-3.79%) | 923,500 |
23 May 2024 | JPY | 4,998 | 5,004 | 4,941 | 4,955 | 4,955 | +27 (+0.55%) | 614,400 |
22 May 2024 | JPY | 4,998 | 5,066 | 4,928 | 4,928 | 4,928 | -141 (-2.78%) | 695,500 |
21 May 2024 | JPY | 5,205 | 5,228 | 5,061 | 5,069 | 5,069 | -136 (-2.61%) | 650,100 |
20 May 2024 | JPY | 5,200 | 5,287 | 5,194 | 5,205 | 5,205 | -1 (-0.02%) | 418,600 |
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 |