Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 8,483 | 8,599 | 8,443 | 8,592 | 8,592 | +172 (+2.04%) | 40,500 |
16 May 2024 | JPY | 8,335 | 8,486 | 8,333 | 8,420 | 8,420 | +129 (+1.56%) | 48,800 |
15 May 2024 | JPY | 8,429 | 8,429 | 8,250 | 8,291 | 8,291 | -31 (-0.37%) | 48,000 |
14 May 2024 | JPY | 8,165 | 8,460 | 8,050 | 8,322 | 8,322 | -231 (-2.70%) | 114,400 |
13 May 2024 | JPY | 8,566 | 8,650 | 8,501 | 8,553 | 8,553 | +37 (+0.43%) | 56,900 |
10 May 2024 | JPY | 8,500 | 8,587 | 8,466 | 8,516 | 8,516 | +20 (+0.24%) | 53,900 |
9 May 2024 | JPY | 8,452 | 8,533 | 8,411 | 8,496 | 8,496 | +86 (+1.02%) | 41,900 |
8 May 2024 | JPY | 8,419 | 8,444 | 8,345 | 8,410 | 8,410 | +13 (+0.15%) | 39,500 |
7 May 2024 | JPY | 8,390 | 8,428 | 8,327 | 8,397 | 8,397 | +11 (+0.13%) | 34,000 |
2 May 2024 | JPY | 8,367 | 8,421 | 8,366 | 8,386 | 8,386 | +30 (+0.36%) | 21,200 |
1 May 2024 | JPY | 8,500 | 8,500 | 8,305 | 8,356 | 8,356 | -186 (-2.18%) | 30,200 |
30 Apr 2024 | JPY | 8,545 | 8,565 | 8,438 | 8,542 | 8,542 | +104 (+1.23%) | 53,100 |
26 Apr 2024 | JPY | 8,323 | 8,449 | 8,236 | 8,438 | 8,438 | +88 (+1.05%) | 50,500 |
25 Apr 2024 | JPY | 8,511 | 8,511 | 8,350 | 8,350 | 8,350 | -173 (-2.03%) | 28,000 |
24 Apr 2024 | JPY | 8,550 | 8,583 | 8,488 | 8,523 | 8,523 | +56 (+0.66%) | 40,600 |
23 Apr 2024 | JPY | 8,410 | 8,500 | 8,332 | 8,467 | 8,467 | +69 (+0.82%) | 64,700 |
22 Apr 2024 | JPY | 8,589 | 8,640 | 8,350 | 8,398 | 8,398 | -61 (-0.72%) | 61,400 |
19 Apr 2024 | JPY | 8,819 | 8,819 | 8,413 | 8,459 | 8,459 | -391 (-4.42%) | 79,100 |
18 Apr 2024 | JPY | 8,794 | 8,930 | 8,791 | 8,850 | 8,850 | +59 (+0.67%) | 64,600 |
17 Apr 2024 | JPY | 8,793 | 8,835 | 8,660 | 8,791 | 8,791 | +53 (+0.61%) | 78,900 |
16 Apr 2024 | JPY | 8,858 | 8,886 | 8,671 | 8,738 | 8,738 | -198 (-2.22%) | 63,000 |
15 Apr 2024 | JPY | 8,910 | 8,998 | 8,846 | 8,936 | 8,936 | -19 (-0.21%) | 41,100 |
12 Apr 2024 | JPY | 8,861 | 8,971 | 8,861 | 8,955 | 8,955 | +94 (+1.06%) | 55,700 |
11 Apr 2024 | JPY | 8,901 | 8,901 | 8,770 | 8,861 | 8,861 | -80 (-0.89%) | 54,300 |
10 Apr 2024 | JPY | 9,000 | 9,034 | 8,941 | 8,941 | 8,941 | -16 (-0.18%) | 45,900 |
9 Apr 2024 | JPY | 8,900 | 8,970 | 8,872 | 8,957 | 8,957 | +85 (+0.96%) | 38,000 |
8 Apr 2024 | JPY | 8,774 | 8,913 | 8,772 | 8,872 | 8,872 | +108 (+1.23%) | 50,600 |
5 Apr 2024 | JPY | 8,741 | 8,827 | 8,700 | 8,764 | 8,764 | -9 (-0.10%) | 55,200 |
4 Apr 2024 | JPY | 8,885 | 8,885 | 8,765 | 8,773 | 8,773 | -112 (-1.26%) | 51,600 |
3 Apr 2024 | JPY | 8,919 | 8,960 | 8,801 | 8,885 | 8,885 | -42 (-0.47%) | 54,400 |