Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 3,830 | 3,940 | 3,830 | 3,930 | 3,930 | +115 (+3.01%) | 222,700 |
20 May 2024 | JPY | 3,810 | 3,875 | 3,800 | 3,815 | 3,815 | -10 (-0.26%) | 117,300 |
17 May 2024 | JPY | 3,740 | 3,850 | 3,700 | 3,825 | 3,825 | +70 (+1.86%) | 181,100 |
16 May 2024 | JPY | 3,735 | 3,760 | 3,650 | 3,755 | 3,755 | -10 (-0.27%) | 203,300 |
15 May 2024 | JPY | 3,800 | 3,840 | 3,705 | 3,765 | 3,765 | -15 (-0.40%) | 414,900 |
14 May 2024 | JPY | 3,900 | 3,910 | 3,705 | 3,780 | 3,780 | -80 (-2.07%) | 694,800 |
13 May 2024 | JPY | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | +700 (+22.15%) | 138,500 |
10 May 2024 | JPY | 3,190 | 3,220 | 3,160 | 3,160 | 3,160 | -25 (-0.78%) | 108,400 |
9 May 2024 | JPY | 3,160 | 3,210 | 3,145 | 3,185 | 3,185 | +25 (+0.79%) | 75,000 |
8 May 2024 | JPY | 3,150 | 3,230 | 3,140 | 3,160 | 3,160 | -5 (-0.16%) | 106,400 |
7 May 2024 | JPY | 3,110 | 3,180 | 3,095 | 3,165 | 3,165 | +75 (+2.43%) | 116,800 |
2 May 2024 | JPY | 3,100 | 3,120 | 3,075 | 3,090 | 3,090 | -10 (-0.32%) | 96,500 |
1 May 2024 | JPY | 3,100 | 3,110 | 3,080 | 3,100 | 3,100 | 0.0 (0.0%) | 37,500 |
30 Apr 2024 | JPY | 3,070 | 3,115 | 3,045 | 3,100 | 3,100 | +75 (+2.48%) | 81,400 |
26 Apr 2024 | JPY | 2,961 | 3,035 | 2,961 | 3,025 | 3,025 | +40 (+1.34%) | 92,500 |
25 Apr 2024 | JPY | 3,000 | 3,050 | 2,985 | 2,985 | 2,985 | -70 (-2.29%) | 89,900 |
24 Apr 2024 | JPY | 3,045 | 3,080 | 3,030 | 3,055 | 3,055 | +45 (+1.50%) | 62,600 |
23 Apr 2024 | JPY | 3,035 | 3,045 | 3,010 | 3,010 | 3,010 | -10 (-0.33%) | 52,900 |
22 Apr 2024 | JPY | 2,943 | 3,020 | 2,943 | 3,020 | 3,020 | +105 (+3.60%) | 136,700 |
19 Apr 2024 | JPY | 2,971 | 2,993 | 2,900 | 2,915 | 2,915 | -63 (-2.12%) | 139,900 |
18 Apr 2024 | JPY | 2,918 | 2,982 | 2,916 | 2,978 | 2,978 | +65 (+2.23%) | 85,100 |
17 Apr 2024 | JPY | 2,993 | 2,993 | 2,906 | 2,913 | 2,913 | -87 (-2.90%) | 182,400 |
16 Apr 2024 | JPY | 3,060 | 3,085 | 3,000 | 3,000 | 3,000 | -85 (-2.76%) | 140,300 |
15 Apr 2024 | JPY | 3,050 | 3,100 | 3,040 | 3,085 | 3,085 | +20 (+0.65%) | 81,600 |
12 Apr 2024 | JPY | 3,090 | 3,100 | 3,065 | 3,065 | 3,065 | -20 (-0.65%) | 64,600 |
11 Apr 2024 | JPY | 3,080 | 3,100 | 3,045 | 3,085 | 3,085 | -10 (-0.32%) | 83,700 |
10 Apr 2024 | JPY | 3,080 | 3,110 | 3,060 | 3,095 | 3,095 | +60 (+1.98%) | 81,000 |
9 Apr 2024 | JPY | 3,050 | 3,070 | 3,035 | 3,035 | 3,035 | +5 (+0.17%) | 88,000 |
8 Apr 2024 | JPY | 3,020 | 3,060 | 3,010 | 3,030 | 3,030 | +48 (+1.61%) | 95,100 |
5 Apr 2024 | JPY | 2,950 | 3,000 | 2,950 | 2,982 | 2,982 | -68 (-2.23%) | 186,900 |