Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 3,715 | 3,730 | 3,600 | 3,600 | 3,600 | -90 (-2.44%) | 41,800 |
20 May 2024 | JPY | 3,660 | 3,700 | 3,625 | 3,690 | 3,690 | +20 (+0.54%) | 75,800 |
17 May 2024 | JPY | 3,730 | 3,750 | 3,670 | 3,670 | 3,670 | -85 (-2.26%) | 53,800 |
16 May 2024 | JPY | 3,805 | 3,805 | 3,700 | 3,755 | 3,755 | -40 (-1.05%) | 79,600 |
15 May 2024 | JPY | 3,790 | 3,895 | 3,780 | 3,795 | 3,795 | -60 (-1.56%) | 83,100 |
14 May 2024 | JPY | 3,860 | 4,060 | 3,800 | 3,855 | 3,855 | +40 (+1.05%) | 95,500 |
13 May 2024 | JPY | 3,855 | 3,855 | 3,735 | 3,815 | 3,815 | -55 (-1.42%) | 59,900 |
10 May 2024 | JPY | 3,905 | 3,965 | 3,840 | 3,870 | 3,870 | -50 (-1.28%) | 78,400 |
9 May 2024 | JPY | 3,915 | 3,945 | 3,850 | 3,920 | 3,920 | +40 (+1.03%) | 47,200 |
8 May 2024 | JPY | 3,815 | 3,895 | 3,790 | 3,880 | 3,880 | +80 (+2.11%) | 71,700 |
7 May 2024 | JPY | 3,880 | 3,905 | 3,780 | 3,800 | 3,800 | -60 (-1.55%) | 74,300 |
2 May 2024 | JPY | 3,875 | 3,935 | 3,855 | 3,860 | 3,860 | -70 (-1.78%) | 56,400 |
1 May 2024 | JPY | 3,860 | 3,945 | 3,840 | 3,930 | 3,930 | +30 (+0.77%) | 102,000 |
30 Apr 2024 | JPY | 3,895 | 3,900 | 3,820 | 3,900 | 3,900 | +30 (+0.78%) | 76,800 |
26 Apr 2024 | JPY | 3,750 | 3,895 | 3,725 | 3,870 | 3,870 | +185 (+5.02%) | 99,300 |
25 Apr 2024 | JPY | 3,740 | 3,805 | 3,675 | 3,685 | 3,685 | -60 (-1.60%) | 59,000 |
24 Apr 2024 | JPY | 3,655 | 3,770 | 3,655 | 3,745 | 3,745 | +105 (+2.88%) | 73,100 |
23 Apr 2024 | JPY | 3,580 | 3,640 | 3,565 | 3,640 | 3,640 | +85 (+2.39%) | 44,900 |
22 Apr 2024 | JPY | 3,560 | 3,595 | 3,525 | 3,555 | 3,555 | +15 (+0.42%) | 69,100 |
19 Apr 2024 | JPY | 3,560 | 3,565 | 3,490 | 3,540 | 3,540 | -85 (-2.34%) | 103,600 |
18 Apr 2024 | JPY | 3,550 | 3,640 | 3,530 | 3,625 | 3,625 | +95 (+2.69%) | 58,400 |
17 Apr 2024 | JPY | 3,545 | 3,565 | 3,475 | 3,530 | 3,530 | -20 (-0.56%) | 76,500 |
16 Apr 2024 | JPY | 3,560 | 3,590 | 3,535 | 3,550 | 3,550 | -45 (-1.25%) | 79,500 |
15 Apr 2024 | JPY | 3,600 | 3,615 | 3,570 | 3,595 | 3,595 | -25 (-0.69%) | 62,500 |
12 Apr 2024 | JPY | 3,615 | 3,660 | 3,605 | 3,620 | 3,620 | +5 (+0.14%) | 66,400 |
11 Apr 2024 | JPY | 3,610 | 3,655 | 3,575 | 3,615 | 3,615 | -35 (-0.96%) | 90,900 |
10 Apr 2024 | JPY | 3,690 | 3,740 | 3,640 | 3,650 | 3,650 | -90 (-2.41%) | 51,200 |
9 Apr 2024 | JPY | 3,650 | 3,740 | 3,630 | 3,740 | 3,740 | +110 (+3.03%) | 60,500 |
8 Apr 2024 | JPY | 3,650 | 3,665 | 3,620 | 3,630 | 3,630 | -5 (-0.14%) | 68,700 |
5 Apr 2024 | JPY | 3,605 | 3,680 | 3,605 | 3,635 | 3,635 | -30 (-0.82%) | 179,100 |