Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 5,615 | 5,619 | 5,550 | 5,571 | 5,571 | -29 (-0.52%) | 865,200 |
22 May 2024 | JPY | 5,600 | 5,629 | 5,592 | 5,600 | 5,600 | -7 (-0.12%) | 449,800 |
21 May 2024 | JPY | 5,596 | 5,608 | 5,585 | 5,607 | 5,607 | +17 (+0.30%) | 330,200 |
20 May 2024 | JPY | 5,592 | 5,600 | 5,585 | 5,590 | 5,590 | -19 (-0.34%) | 447,000 |
17 May 2024 | JPY | 5,558 | 5,617 | 5,548 | 5,609 | 5,609 | +48 (+0.86%) | 711,000 |
16 May 2024 | JPY | 5,567 | 5,577 | 5,547 | 5,561 | 5,561 | +15 (+0.27%) | 919,900 |
15 May 2024 | JPY | 5,550 | 5,561 | 5,539 | 5,546 | 5,546 | -6 (-0.11%) | 369,700 |
14 May 2024 | JPY | 5,536 | 5,567 | 5,534 | 5,552 | 5,552 | +14 (+0.25%) | 508,400 |
13 May 2024 | JPY | 5,535 | 5,549 | 5,528 | 5,538 | 5,538 | +3 (+0.05%) | 302,500 |
10 May 2024 | JPY | 5,555 | 5,565 | 5,523 | 5,535 | 5,535 | -22 (-0.40%) | 988,300 |
9 May 2024 | JPY | 5,580 | 5,580 | 5,557 | 5,557 | 5,557 | -12 (-0.22%) | 449,900 |
8 May 2024 | JPY | 5,573 | 5,581 | 5,568 | 5,569 | 5,569 | -12 (-0.22%) | 460,400 |
7 May 2024 | JPY | 5,569 | 5,590 | 5,566 | 5,581 | 5,581 | +30 (+0.54%) | 553,700 |
2 May 2024 | JPY | 5,583 | 5,587 | 5,550 | 5,551 | 5,551 | -36 (-0.64%) | 708,300 |
1 May 2024 | JPY | 5,608 | 5,608 | 5,581 | 5,587 | 5,587 | -3 (-0.05%) | 451,100 |
30 Apr 2024 | JPY | 5,600 | 5,626 | 5,570 | 5,590 | 5,590 | 0.0 (0.0%) | 769,500 |
26 Apr 2024 | JPY | 5,590 | 5,620 | 5,565 | 5,590 | 5,590 | 0.0 (0.0%) | 727,700 |
25 Apr 2024 | JPY | 5,583 | 5,631 | 5,579 | 5,590 | 5,590 | -1 (-0.02%) | 832,600 |
24 Apr 2024 | JPY | 5,555 | 5,593 | 5,554 | 5,591 | 5,591 | +46 (+0.83%) | 708,100 |
23 Apr 2024 | JPY | 5,540 | 5,558 | 5,520 | 5,545 | 5,545 | +20 (+0.36%) | 800,600 |
22 Apr 2024 | JPY | 5,501 | 5,532 | 5,497 | 5,525 | 5,525 | +9 (+0.16%) | 710,500 |
19 Apr 2024 | JPY | 5,531 | 5,550 | 5,504 | 5,516 | 5,516 | -18 (-0.33%) | 1,060,300 |
18 Apr 2024 | JPY | 5,570 | 5,585 | 5,526 | 5,534 | 5,534 | -56 (-1.00%) | 1,430,300 |
17 Apr 2024 | JPY | 5,606 | 5,614 | 5,585 | 5,590 | 5,590 | -10 (-0.18%) | 1,063,600 |
16 Apr 2024 | JPY | 5,591 | 5,613 | 5,591 | 5,600 | 5,600 | -6 (-0.11%) | 730,600 |
15 Apr 2024 | JPY | 5,592 | 5,606 | 5,584 | 5,606 | 5,606 | +3 (+0.05%) | 495,900 |
12 Apr 2024 | JPY | 5,602 | 5,610 | 5,589 | 5,603 | 5,603 | +13 (+0.23%) | 657,100 |
11 Apr 2024 | JPY | 5,592 | 5,607 | 5,581 | 5,590 | 5,590 | -15 (-0.27%) | 517,400 |
10 Apr 2024 | JPY | 5,593 | 5,608 | 5,591 | 5,605 | 5,605 | +12 (+0.21%) | 361,700 |
9 Apr 2024 | JPY | 5,585 | 5,601 | 5,574 | 5,593 | 5,593 | +15 (+0.27%) | 267,400 |