Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 3,785 | 3,920 | 3,780 | 3,885 | 3,885 | +110 (+2.91%) | 50,500 |
16 May 2024 | JPY | 3,715 | 3,795 | 3,655 | 3,775 | 3,775 | +95 (+2.58%) | 46,300 |
15 May 2024 | JPY | 3,685 | 3,705 | 3,625 | 3,680 | 3,680 | +25 (+0.68%) | 69,800 |
14 May 2024 | JPY | 3,665 | 3,665 | 3,570 | 3,655 | 3,655 | -20 (-0.54%) | 123,100 |
13 May 2024 | JPY | 3,820 | 3,840 | 3,665 | 3,675 | 3,675 | -300 (-7.55%) | 234,500 |
10 May 2024 | JPY | 3,990 | 4,175 | 3,905 | 3,975 | 3,975 | -10 (-0.25%) | 124,200 |
9 May 2024 | JPY | 3,870 | 4,035 | 3,870 | 3,985 | 3,985 | +110 (+2.84%) | 43,100 |
8 May 2024 | JPY | 3,945 | 3,945 | 3,865 | 3,875 | 3,875 | -50 (-1.27%) | 22,300 |
7 May 2024 | JPY | 3,980 | 4,020 | 3,925 | 3,925 | 3,925 | -30 (-0.76%) | 24,700 |
2 May 2024 | JPY | 4,015 | 4,030 | 3,955 | 3,955 | 3,955 | -75 (-1.86%) | 25,400 |
1 May 2024 | JPY | 4,050 | 4,075 | 4,025 | 4,030 | 4,030 | -45 (-1.10%) | 25,600 |
30 Apr 2024 | JPY | 3,995 | 4,075 | 3,945 | 4,075 | 4,075 | +80 (+2.00%) | 28,500 |
26 Apr 2024 | JPY | 3,965 | 4,020 | 3,950 | 3,995 | 3,995 | +10 (+0.25%) | 26,800 |
25 Apr 2024 | JPY | 4,095 | 4,100 | 3,980 | 3,985 | 3,985 | -110 (-2.69%) | 36,000 |
24 Apr 2024 | JPY | 4,055 | 4,140 | 4,040 | 4,095 | 4,095 | +125 (+3.15%) | 65,800 |
23 Apr 2024 | JPY | 3,880 | 4,000 | 3,880 | 3,970 | 3,970 | +110 (+2.85%) | 35,600 |
22 Apr 2024 | JPY | 3,820 | 3,880 | 3,815 | 3,860 | 3,860 | +35 (+0.92%) | 18,400 |
19 Apr 2024 | JPY | 3,890 | 3,980 | 3,750 | 3,825 | 3,825 | -65 (-1.67%) | 48,300 |
18 Apr 2024 | JPY | 3,780 | 3,910 | 3,775 | 3,890 | 3,890 | +105 (+2.77%) | 40,700 |
17 Apr 2024 | JPY | 3,765 | 3,805 | 3,705 | 3,785 | 3,785 | 0.0 (0.0%) | 35,700 |
16 Apr 2024 | JPY | 3,925 | 3,925 | 3,745 | 3,785 | 3,785 | -165 (-4.18%) | 52,500 |
15 Apr 2024 | JPY | 3,985 | 4,025 | 3,950 | 3,950 | 3,950 | -75 (-1.86%) | 42,600 |
12 Apr 2024 | JPY | 4,020 | 4,030 | 3,940 | 4,025 | 4,025 | +30 (+0.75%) | 69,500 |
11 Apr 2024 | JPY | 3,865 | 3,995 | 3,850 | 3,995 | 3,995 | +130 (+3.36%) | 103,700 |
10 Apr 2024 | JPY | 3,795 | 3,880 | 3,795 | 3,865 | 3,865 | +85 (+2.25%) | 70,800 |
9 Apr 2024 | JPY | 3,720 | 3,800 | 3,705 | 3,780 | 3,780 | +35 (+0.93%) | 58,000 |
8 Apr 2024 | JPY | 3,630 | 3,745 | 3,630 | 3,745 | 3,745 | +120 (+3.31%) | 87,700 |
5 Apr 2024 | JPY | 3,525 | 3,630 | 3,500 | 3,625 | 3,625 | +65 (+1.83%) | 60,700 |
4 Apr 2024 | JPY | 3,565 | 3,610 | 3,545 | 3,560 | 3,560 | -5 (-0.14%) | 41,900 |
3 Apr 2024 | JPY | 3,575 | 3,625 | 3,535 | 3,565 | 3,565 | -50 (-1.38%) | 39,100 |