Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 4,050 | 4,094 | 4,007 | 4,091 | 4,091 | +4 (+0.10%) | 3,982,100 |
22 May 2024 | JPY | 4,137 | 4,146 | 4,066 | 4,087 | 4,087 | -86 (-2.06%) | 4,772,300 |
21 May 2024 | JPY | 4,189 | 4,217 | 4,160 | 4,173 | 4,173 | +3 (+0.07%) | 3,381,800 |
20 May 2024 | JPY | 4,090 | 4,173 | 4,087 | 4,170 | 4,170 | +61 (+1.48%) | 3,262,600 |
17 May 2024 | JPY | 4,078 | 4,121 | 4,065 | 4,109 | 4,109 | -22 (-0.53%) | 3,307,100 |
16 May 2024 | JPY | 4,155 | 4,158 | 4,102 | 4,131 | 4,131 | -24 (-0.58%) | 3,398,600 |
15 May 2024 | JPY | 4,132 | 4,179 | 4,111 | 4,155 | 4,155 | +11 (+0.27%) | 2,983,500 |
14 May 2024 | JPY | 4,182 | 4,206 | 4,121 | 4,144 | 4,144 | -48 (-1.15%) | 3,437,600 |
13 May 2024 | JPY | 4,200 | 4,218 | 4,163 | 4,192 | 4,192 | -51 (-1.20%) | 3,292,500 |
10 May 2024 | JPY | 4,214 | 4,287 | 4,209 | 4,243 | 4,243 | +84 (+2.02%) | 4,005,300 |
9 May 2024 | JPY | 4,182 | 4,208 | 4,151 | 4,159 | 4,159 | -21 (-0.50%) | 3,791,200 |
8 May 2024 | JPY | 4,246 | 4,263 | 4,170 | 4,180 | 4,180 | -95 (-2.22%) | 5,817,700 |
7 May 2024 | JPY | 4,339 | 4,347 | 4,208 | 4,275 | 4,275 | -25 (-0.58%) | 9,423,500 |
2 May 2024 | JPY | 4,162 | 4,433 | 4,152 | 4,300 | 4,300 | +180 (+4.37%) | 21,396,000 |
1 May 2024 | JPY | 4,118 | 4,188 | 4,080 | 4,120 | 4,120 | -35 (-0.84%) | 6,889,800 |
30 Apr 2024 | JPY | 4,245 | 4,263 | 4,143 | 4,155 | 4,155 | +246 (+6.29%) | 11,964,400 |
26 Apr 2024 | JPY | 3,880 | 3,934 | 3,849 | 3,909 | 3,909 | +52 (+1.35%) | 3,665,200 |
25 Apr 2024 | JPY | 3,900 | 3,980 | 3,836 | 3,857 | 3,857 | -63 (-1.61%) | 4,460,200 |
24 Apr 2024 | JPY | 3,810 | 3,920 | 3,804 | 3,920 | 3,920 | +118 (+3.10%) | 4,626,100 |
23 Apr 2024 | JPY | 3,809 | 3,841 | 3,785 | 3,802 | 3,802 | +21 (+0.56%) | 2,353,300 |
22 Apr 2024 | JPY | 3,768 | 3,809 | 3,746 | 3,781 | 3,781 | +60 (+1.61%) | 2,909,100 |
19 Apr 2024 | JPY | 3,725 | 3,742 | 3,651 | 3,721 | 3,721 | -36 (-0.96%) | 3,976,000 |
18 Apr 2024 | JPY | 3,698 | 3,770 | 3,679 | 3,757 | 3,757 | +35 (+0.94%) | 2,094,300 |
17 Apr 2024 | JPY | 3,800 | 3,814 | 3,692 | 3,722 | 3,722 | -49 (-1.30%) | 3,129,600 |
16 Apr 2024 | JPY | 3,861 | 3,885 | 3,751 | 3,771 | 3,771 | -115 (-2.96%) | 4,113,300 |
15 Apr 2024 | JPY | 3,838 | 3,923 | 3,803 | 3,886 | 3,886 | +71 (+1.86%) | 4,726,200 |
12 Apr 2024 | JPY | 3,825 | 3,826 | 3,771 | 3,815 | 3,815 | +15 (+0.39%) | 2,867,600 |
11 Apr 2024 | JPY | 3,769 | 3,818 | 3,754 | 3,800 | 3,800 | -7 (-0.18%) | 2,704,300 |
10 Apr 2024 | JPY | 3,796 | 3,825 | 3,770 | 3,807 | 3,807 | -15 (-0.39%) | 2,774,700 |
9 Apr 2024 | JPY | 3,735 | 3,822 | 3,734 | 3,822 | 3,822 | +105 (+2.82%) | 4,475,300 |