Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | JPY | 3,735 | 3,745 | 3,690 | 3,705 | 3,705 | -15 (-0.40%) | 356,000 |
15 May 2024 | JPY | 3,710 | 3,735 | 3,700 | 3,720 | 3,720 | +5 (+0.13%) | 223,000 |
14 May 2024 | JPY | 3,710 | 3,715 | 3,700 | 3,715 | 3,715 | -5 (-0.13%) | 367,800 |
13 May 2024 | JPY | 3,695 | 3,760 | 3,690 | 3,720 | 3,720 | +25 (+0.68%) | 1,116,400 |
10 May 2024 | JPY | 3,690 | 3,695 | 3,680 | 3,695 | 3,695 | 0.0 (0.0%) | 532,500 |
9 May 2024 | JPY | 3,685 | 3,695 | 3,685 | 3,695 | 3,695 | +5 (+0.14%) | 798,300 |
8 May 2024 | JPY | 3,685 | 3,690 | 3,685 | 3,690 | 3,690 | -5 (-0.14%) | 147,800 |
7 May 2024 | JPY | 3,690 | 3,695 | 3,685 | 3,695 | 3,695 | 0.0 (0.0%) | 350,700 |
2 May 2024 | JPY | 3,685 | 3,695 | 3,680 | 3,695 | 3,695 | +10 (+0.27%) | 382,100 |
1 May 2024 | JPY | 3,680 | 3,690 | 3,680 | 3,685 | 3,685 | +5 (+0.14%) | 661,600 |
30 Apr 2024 | JPY | 3,680 | 3,695 | 3,670 | 3,680 | 3,680 | +445 (+13.76%) | 1,614,800 |
26 Apr 2024 | JPY | 3,235 | 3,235 | 3,235 | 3,235 | 3,235 | +503 (+18.41%) | 61,700 |
25 Apr 2024 | JPY | 2,751 | 2,778 | 2,732 | 2,732 | 2,732 | -45 (-1.62%) | 62,500 |
24 Apr 2024 | JPY | 2,741 | 2,784 | 2,739 | 2,777 | 2,777 | +51 (+1.87%) | 108,800 |
23 Apr 2024 | JPY | 2,792 | 2,795 | 2,726 | 2,726 | 2,726 | -25 (-0.91%) | 135,300 |
22 Apr 2024 | JPY | 2,760 | 2,804 | 2,735 | 2,751 | 2,751 | -26 (-0.94%) | 124,800 |
19 Apr 2024 | JPY | 2,822 | 2,827 | 2,754 | 2,777 | 2,777 | -88 (-3.07%) | 129,900 |
18 Apr 2024 | JPY | 2,815 | 2,879 | 2,800 | 2,865 | 2,865 | +24 (+0.84%) | 115,400 |
17 Apr 2024 | JPY | 2,908 | 2,921 | 2,841 | 2,841 | 2,841 | -67 (-2.30%) | 108,000 |
16 Apr 2024 | JPY | 2,903 | 2,923 | 2,903 | 2,908 | 2,908 | -32 (-1.09%) | 83,600 |
15 Apr 2024 | JPY | 2,889 | 2,956 | 2,888 | 2,940 | 2,940 | +19 (+0.65%) | 86,800 |
12 Apr 2024 | JPY | 2,989 | 2,991 | 2,919 | 2,921 | 2,921 | -18 (-0.61%) | 87,600 |
11 Apr 2024 | JPY | 2,920 | 2,956 | 2,908 | 2,939 | 2,939 | -29 (-0.98%) | 86,100 |
10 Apr 2024 | JPY | 2,950 | 3,025 | 2,922 | 2,968 | 2,968 | +29 (+0.99%) | 175,100 |
9 Apr 2024 | JPY | 2,875 | 2,950 | 2,871 | 2,939 | 2,939 | +79 (+2.76%) | 123,400 |
8 Apr 2024 | JPY | 2,900 | 2,913 | 2,843 | 2,860 | 2,860 | -29 (-1.00%) | 107,700 |
5 Apr 2024 | JPY | 2,870 | 2,920 | 2,870 | 2,889 | 2,889 | -16 (-0.55%) | 120,600 |
4 Apr 2024 | JPY | 2,945 | 2,950 | 2,903 | 2,905 | 2,905 | 0.0 (0.0%) | 101,000 |
3 Apr 2024 | JPY | 2,903 | 2,936 | 2,867 | 2,905 | 2,905 | -49 (-1.66%) | 118,200 |
2 Apr 2024 | JPY | 2,985 | 3,005 | 2,938 | 2,954 | 2,954 | -36 (-1.20%) | 169,200 |