Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | JPY | 5,103 | 5,125 | 5,052 | 5,108 | 5,108 | +57 (+1.13%) | 987,300 |
15 May 2024 | JPY | 5,140 | 5,153 | 5,040 | 5,051 | 5,051 | -104 (-2.02%) | 1,121,300 |
14 May 2024 | JPY | 5,063 | 5,165 | 5,052 | 5,155 | 5,155 | +134 (+2.67%) | 1,834,300 |
13 May 2024 | JPY | 4,939 | 5,098 | 4,922 | 5,021 | 5,021 | +7 (+0.14%) | 1,838,100 |
10 May 2024 | JPY | 4,922 | 5,043 | 4,922 | 5,014 | 5,014 | +103 (+2.10%) | 1,699,500 |
9 May 2024 | JPY | 4,866 | 5,061 | 4,854 | 4,911 | 4,911 | +94 (+1.95%) | 2,562,000 |
8 May 2024 | JPY | 4,970 | 5,030 | 4,811 | 4,817 | 4,817 | +83 (+1.75%) | 3,218,600 |
7 May 2024 | JPY | 4,748 | 4,774 | 4,701 | 4,734 | 4,734 | +50 (+1.07%) | 1,919,100 |
2 May 2024 | JPY | 4,708 | 4,716 | 4,670 | 4,684 | 4,684 | -47 (-0.99%) | 874,300 |
1 May 2024 | JPY | 4,724 | 4,746 | 4,707 | 4,731 | 4,731 | +34 (+0.72%) | 613,400 |
30 Apr 2024 | JPY | 4,694 | 4,718 | 4,652 | 4,697 | 4,697 | +61 (+1.32%) | 1,192,700 |
26 Apr 2024 | JPY | 4,600 | 4,640 | 4,559 | 4,636 | 4,636 | -1 (-0.02%) | 997,300 |
25 Apr 2024 | JPY | 4,645 | 4,650 | 4,604 | 4,637 | 4,637 | +1 (+0.02%) | 1,124,400 |
24 Apr 2024 | JPY | 4,602 | 4,673 | 4,594 | 4,636 | 4,636 | -14 (-0.30%) | 1,405,000 |
23 Apr 2024 | JPY | 4,687 | 4,687 | 4,611 | 4,650 | 4,650 | -3 (-0.06%) | 1,075,400 |
22 Apr 2024 | JPY | 4,494 | 4,655 | 4,488 | 4,653 | 4,653 | +229 (+5.18%) | 1,549,600 |
19 Apr 2024 | JPY | 4,479 | 4,510 | 4,357 | 4,424 | 4,424 | -95 (-2.10%) | 2,175,700 |
18 Apr 2024 | JPY | 4,501 | 4,560 | 4,490 | 4,519 | 4,519 | +19 (+0.42%) | 941,600 |
17 Apr 2024 | JPY | 4,520 | 4,529 | 4,455 | 4,500 | 4,500 | -58 (-1.27%) | 1,342,900 |
16 Apr 2024 | JPY | 4,450 | 4,569 | 4,431 | 4,558 | 4,558 | -25 (-0.55%) | 1,511,700 |
15 Apr 2024 | JPY | 4,581 | 4,600 | 4,523 | 4,583 | 4,583 | -48 (-1.04%) | 1,286,400 |
12 Apr 2024 | JPY | 4,643 | 4,668 | 4,592 | 4,631 | 4,631 | +20 (+0.43%) | 954,400 |
11 Apr 2024 | JPY | 4,551 | 4,612 | 4,548 | 4,611 | 4,611 | -10 (-0.22%) | 867,100 |
10 Apr 2024 | JPY | 4,699 | 4,739 | 4,615 | 4,621 | 4,621 | -8 (-0.17%) | 1,015,200 |
9 Apr 2024 | JPY | 4,574 | 4,641 | 4,561 | 4,629 | 4,629 | +64 (+1.40%) | 911,700 |
8 Apr 2024 | JPY | 4,559 | 4,583 | 4,511 | 4,565 | 4,565 | +14 (+0.31%) | 1,344,700 |
5 Apr 2024 | JPY | 4,640 | 4,650 | 4,503 | 4,551 | 4,551 | -114 (-2.44%) | 1,594,600 |
4 Apr 2024 | JPY | 4,642 | 4,717 | 4,617 | 4,665 | 4,665 | +24 (+0.52%) | 1,678,300 |
3 Apr 2024 | JPY | 4,761 | 4,761 | 4,629 | 4,641 | 4,641 | -124 (-2.60%) | 1,459,600 |
2 Apr 2024 | JPY | 4,823 | 4,841 | 4,746 | 4,765 | 4,765 | -87 (-1.79%) | 1,678,400 |