Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 3,232 | 3,253 | 3,151 | 3,253 | 3,253 | +1 (+0.03%) | 792,400 |
22 May 2024 | JPY | 3,265 | 3,298 | 3,237 | 3,252 | 3,252 | -2 (-0.06%) | 734,900 |
21 May 2024 | JPY | 3,282 | 3,310 | 3,240 | 3,254 | 3,254 | -56 (-1.69%) | 1,115,700 |
20 May 2024 | JPY | 3,269 | 3,395 | 3,269 | 3,310 | 3,310 | +63 (+1.94%) | 1,608,700 |
17 May 2024 | JPY | 3,136 | 3,257 | 3,131 | 3,247 | 3,247 | +41 (+1.28%) | 1,487,200 |
16 May 2024 | JPY | 3,156 | 3,259 | 2,995.5 | 3,206 | 3,206 | +337 (+11.75%) | 3,783,200 |
15 May 2024 | JPY | 2,945 | 2,964 | 2,855 | 2,869 | 2,869 | -48.5 (-1.66%) | 838,200 |
14 May 2024 | JPY | 2,891 | 2,942.5 | 2,885.5 | 2,917.5 | 2,917.5 | -15.5 (-0.53%) | 601,700 |
13 May 2024 | JPY | 2,899.5 | 2,934 | 2,874 | 2,933 | 2,933 | -16.5 (-0.56%) | 542,000 |
10 May 2024 | JPY | 2,951.5 | 2,987.5 | 2,932.5 | 2,949.5 | 2,949.5 | +25 (+0.85%) | 633,300 |
9 May 2024 | JPY | 2,865 | 2,935 | 2,860.5 | 2,924.5 | 2,924.5 | +64 (+2.24%) | 697,000 |
8 May 2024 | JPY | 2,950 | 2,956 | 2,848.5 | 2,860.5 | 2,860.5 | -127.5 (-4.27%) | 895,500 |
7 May 2024 | JPY | 3,000 | 3,042 | 2,987.5 | 2,988 | 2,988 | +7 (+0.23%) | 831,200 |
2 May 2024 | JPY | 2,953.5 | 3,007 | 2,953 | 2,981 | 2,981 | +27.5 (+0.93%) | 708,700 |
1 May 2024 | JPY | 2,932 | 2,972.5 | 2,904 | 2,953.5 | 2,953.5 | +27 (+0.92%) | 1,337,800 |
30 Apr 2024 | JPY | 2,892.5 | 2,930 | 2,856 | 2,926.5 | 2,926.5 | +44.5 (+1.54%) | 662,700 |
26 Apr 2024 | JPY | 2,812 | 2,882 | 2,795 | 2,882 | 2,882 | +64 (+2.27%) | 886,900 |
25 Apr 2024 | JPY | 2,928 | 2,928 | 2,815.5 | 2,818 | 2,818 | -110.5 (-3.77%) | 997,700 |
24 Apr 2024 | JPY | 2,914 | 2,933.5 | 2,890.5 | 2,928.5 | 2,928.5 | +7 (+0.24%) | 989,600 |
23 Apr 2024 | JPY | 2,946 | 2,987.5 | 2,918.5 | 2,921.5 | 2,921.5 | -25.5 (-0.87%) | 763,500 |
22 Apr 2024 | JPY | 2,932.5 | 2,951 | 2,889.5 | 2,947 | 2,947 | +64.5 (+2.24%) | 677,800 |
19 Apr 2024 | JPY | 2,881 | 2,910.5 | 2,825 | 2,882.5 | 2,882.5 | -31.5 (-1.08%) | 832,500 |
18 Apr 2024 | JPY | 2,837 | 2,925.5 | 2,832 | 2,914 | 2,914 | +77.5 (+2.73%) | 735,400 |
17 Apr 2024 | JPY | 2,894.5 | 2,900 | 2,830.5 | 2,836.5 | 2,836.5 | -58 (-2.00%) | 585,600 |
16 Apr 2024 | JPY | 2,965.5 | 2,977.5 | 2,868 | 2,894.5 | 2,894.5 | -101 (-3.37%) | 893,000 |
15 Apr 2024 | JPY | 2,974 | 2,999.5 | 2,957 | 2,995.5 | 2,995.5 | -38.5 (-1.27%) | 590,300 |
12 Apr 2024 | JPY | 3,030 | 3,037 | 2,983.5 | 3,034 | 3,034 | +30 (+1.00%) | 963,900 |
11 Apr 2024 | JPY | 2,949 | 3,007 | 2,925.5 | 3,004 | 3,004 | +14.5 (+0.49%) | 712,400 |
10 Apr 2024 | JPY | 3,048 | 3,054 | 2,971.5 | 2,989.5 | 2,989.5 | -74.5 (-2.43%) | 788,600 |
9 Apr 2024 | JPY | 3,047 | 3,073 | 3,016 | 3,064 | 3,064 | +35 (+1.16%) | 444,600 |