Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 4,080 | 4,100 | 4,018 | 4,018 | 4,018 | -57 (-1.40%) | 363,100 |
16 May 2024 | JPY | 3,999 | 4,106 | 3,951 | 4,075 | 4,075 | +136 (+3.45%) | 858,700 |
15 May 2024 | JPY | 3,976 | 4,012 | 3,938 | 3,939 | 3,939 | -24 (-0.61%) | 454,300 |
14 May 2024 | JPY | 3,925 | 4,027 | 3,925 | 3,963 | 3,963 | +39 (+0.99%) | 492,800 |
13 May 2024 | JPY | 3,864 | 3,954 | 3,837 | 3,924 | 3,924 | +71 (+1.84%) | 456,400 |
10 May 2024 | JPY | 3,889 | 3,952 | 3,845 | 3,853 | 3,853 | -8 (-0.21%) | 609,500 |
9 May 2024 | JPY | 3,855 | 3,906 | 3,830 | 3,861 | 3,861 | +15 (+0.39%) | 800,600 |
8 May 2024 | JPY | 3,805 | 3,874 | 3,801 | 3,846 | 3,846 | +35 (+0.92%) | 1,055,900 |
7 May 2024 | JPY | 3,746 | 3,827 | 3,719 | 3,811 | 3,811 | +65 (+1.74%) | 1,199,400 |
2 May 2024 | JPY | 3,903 | 3,914 | 3,724 | 3,746 | 3,746 | -152 (-3.90%) | 3,106,100 |
1 May 2024 | JPY | 3,898 | 3,898 | 3,898 | 3,898 | 3,898 | -700 (-15.22%) | 138,800 |
30 Apr 2024 | JPY | 4,660 | 4,660 | 4,560 | 4,598 | 4,598 | +19 (+0.41%) | 398,100 |
26 Apr 2024 | JPY | 4,531 | 4,579 | 4,501 | 4,579 | 4,579 | +33 (+0.73%) | 540,900 |
25 Apr 2024 | JPY | 4,569 | 4,621 | 4,545 | 4,546 | 4,546 | -66 (-1.43%) | 358,900 |
24 Apr 2024 | JPY | 4,616 | 4,639 | 4,582 | 4,612 | 4,612 | -20 (-0.43%) | 224,400 |
23 Apr 2024 | JPY | 4,650 | 4,670 | 4,595 | 4,632 | 4,632 | +4 (+0.09%) | 340,000 |
22 Apr 2024 | JPY | 4,535 | 4,637 | 4,520 | 4,628 | 4,628 | +100 (+2.21%) | 294,000 |
19 Apr 2024 | JPY | 4,480 | 4,537 | 4,420 | 4,528 | 4,528 | -5 (-0.11%) | 352,800 |
18 Apr 2024 | JPY | 4,548 | 4,586 | 4,507 | 4,533 | 4,533 | +55 (+1.23%) | 324,900 |
17 Apr 2024 | JPY | 4,550 | 4,550 | 4,427 | 4,478 | 4,478 | -85 (-1.86%) | 477,900 |
16 Apr 2024 | JPY | 4,582 | 4,596 | 4,521 | 4,563 | 4,563 | -89 (-1.91%) | 301,400 |
15 Apr 2024 | JPY | 4,616 | 4,669 | 4,605 | 4,652 | 4,652 | -83 (-1.75%) | 210,100 |
12 Apr 2024 | JPY | 4,690 | 4,766 | 4,674 | 4,735 | 4,735 | +96 (+2.07%) | 542,400 |
11 Apr 2024 | JPY | 4,608 | 4,644 | 4,538 | 4,639 | 4,639 | -27 (-0.58%) | 327,300 |
10 Apr 2024 | JPY | 4,690 | 4,701 | 4,629 | 4,666 | 4,666 | +9 (+0.19%) | 346,000 |
9 Apr 2024 | JPY | 4,650 | 4,690 | 4,629 | 4,657 | 4,657 | +57 (+1.24%) | 433,800 |
8 Apr 2024 | JPY | 4,535 | 4,616 | 4,503 | 4,600 | 4,600 | +112 (+2.50%) | 364,700 |
5 Apr 2024 | JPY | 4,377 | 4,517 | 4,360 | 4,488 | 4,488 | +51 (+1.15%) | 413,900 |
4 Apr 2024 | JPY | 4,436 | 4,496 | 4,410 | 4,437 | 4,437 | +71 (+1.63%) | 494,900 |
3 Apr 2024 | JPY | 4,374 | 4,389 | 4,310 | 4,366 | 4,366 | -44 (-1.00%) | 499,000 |