Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 4,691 | 4,805 | 4,691 | 4,779 | 4,779 | +47 (+0.99%) | 480,700 |
16 May 2024 | JPY | 4,740 | 4,750 | 4,679 | 4,732 | 4,732 | -19 (-0.40%) | 469,300 |
15 May 2024 | JPY | 4,789 | 4,810 | 4,726 | 4,751 | 4,751 | -1 (-0.02%) | 564,600 |
14 May 2024 | JPY | 4,881 | 4,905 | 4,721 | 4,752 | 4,752 | +151 (+3.28%) | 1,247,000 |
13 May 2024 | JPY | 4,650 | 4,650 | 4,539 | 4,601 | 4,601 | -42 (-0.90%) | 643,300 |
10 May 2024 | JPY | 4,675 | 4,695 | 4,624 | 4,643 | 4,643 | +38 (+0.83%) | 566,600 |
9 May 2024 | JPY | 4,597 | 4,641 | 4,590 | 4,605 | 4,605 | +32 (+0.70%) | 431,300 |
8 May 2024 | JPY | 4,565 | 4,582 | 4,528 | 4,573 | 4,573 | +13 (+0.29%) | 584,900 |
7 May 2024 | JPY | 4,574 | 4,597 | 4,501 | 4,560 | 4,560 | +26 (+0.57%) | 635,200 |
2 May 2024 | JPY | 4,531 | 4,560 | 4,507 | 4,534 | 4,534 | -31 (-0.68%) | 438,400 |
1 May 2024 | JPY | 4,559 | 4,604 | 4,555 | 4,565 | 4,565 | -41 (-0.89%) | 474,700 |
30 Apr 2024 | JPY | 4,578 | 4,617 | 4,545 | 4,606 | 4,606 | +51 (+1.12%) | 635,400 |
26 Apr 2024 | JPY | 4,470 | 4,563 | 4,458 | 4,555 | 4,555 | +62 (+1.38%) | 1,675,500 |
25 Apr 2024 | JPY | 4,522 | 4,535 | 4,483 | 4,493 | 4,493 | -29 (-0.64%) | 542,800 |
24 Apr 2024 | JPY | 4,481 | 4,524 | 4,456 | 4,522 | 4,522 | +38 (+0.85%) | 459,200 |
23 Apr 2024 | JPY | 4,488 | 4,509 | 4,462 | 4,484 | 4,484 | +4 (+0.09%) | 497,700 |
22 Apr 2024 | JPY | 4,484 | 4,506 | 4,455 | 4,480 | 4,480 | +66 (+1.50%) | 536,500 |
19 Apr 2024 | JPY | 4,495 | 4,502 | 4,371 | 4,414 | 4,414 | -66 (-1.47%) | 1,134,200 |
18 Apr 2024 | JPY | 4,469 | 4,508 | 4,429 | 4,480 | 4,480 | +9 (+0.20%) | 738,900 |
17 Apr 2024 | JPY | 4,520 | 4,522 | 4,429 | 4,471 | 4,471 | -62 (-1.37%) | 691,100 |
16 Apr 2024 | JPY | 4,524 | 4,559 | 4,486 | 4,533 | 4,533 | -11 (-0.24%) | 733,400 |
15 Apr 2024 | JPY | 4,485 | 4,562 | 4,465 | 4,544 | 4,544 | -5 (-0.11%) | 562,400 |
12 Apr 2024 | JPY | 4,556 | 4,591 | 4,519 | 4,549 | 4,549 | +26 (+0.57%) | 678,600 |
11 Apr 2024 | JPY | 4,519 | 4,533 | 4,489 | 4,523 | 4,523 | -36 (-0.79%) | 622,800 |
10 Apr 2024 | JPY | 4,543 | 4,575 | 4,527 | 4,559 | 4,559 | +16 (+0.35%) | 624,300 |
9 Apr 2024 | JPY | 4,567 | 4,608 | 4,518 | 4,543 | 4,543 | -17 (-0.37%) | 700,200 |
8 Apr 2024 | JPY | 4,621 | 4,634 | 4,541 | 4,560 | 4,560 | -30 (-0.65%) | 992,100 |
5 Apr 2024 | JPY | 4,564 | 4,590 | 4,507 | 4,590 | 4,590 | -72 (-1.54%) | 712,100 |
4 Apr 2024 | JPY | 4,583 | 4,703 | 4,583 | 4,662 | 4,662 | +96 (+2.10%) | 858,800 |
3 Apr 2024 | JPY | 4,570 | 4,597 | 4,536 | 4,566 | 4,566 | +28 (+0.62%) | 777,000 |