Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 4,289 | 4,315 | 4,261 | 4,313 | 4,313 | +76 (+1.79%) | 92,400 |
17 May 2024 | JPY | 4,261 | 4,296 | 4,227 | 4,237 | 4,237 | -78 (-1.81%) | 122,600 |
16 May 2024 | JPY | 4,183 | 4,318 | 4,166 | 4,315 | 4,315 | +133 (+3.18%) | 151,300 |
15 May 2024 | JPY | 4,310 | 4,352 | 4,159 | 4,182 | 4,182 | -126 (-2.92%) | 282,400 |
14 May 2024 | JPY | 4,260 | 4,363 | 4,159 | 4,308 | 4,308 | -326 (-7.03%) | 274,600 |
13 May 2024 | JPY | 4,699 | 4,704 | 4,521 | 4,634 | 4,634 | -102 (-2.15%) | 122,400 |
10 May 2024 | JPY | 4,795 | 4,795 | 4,731 | 4,736 | 4,736 | -48 (-1.00%) | 100,000 |
9 May 2024 | JPY | 4,750 | 4,813 | 4,711 | 4,784 | 4,784 | +31 (+0.65%) | 86,300 |
8 May 2024 | JPY | 4,794 | 4,804 | 4,743 | 4,753 | 4,753 | -41 (-0.86%) | 102,100 |
7 May 2024 | JPY | 4,757 | 4,810 | 4,744 | 4,794 | 4,794 | +44 (+0.93%) | 115,400 |
2 May 2024 | JPY | 4,760 | 4,775 | 4,732 | 4,750 | 4,750 | -10 (-0.21%) | 97,200 |
1 May 2024 | JPY | 4,720 | 4,798 | 4,710 | 4,760 | 4,760 | -5 (-0.10%) | 108,000 |
30 Apr 2024 | JPY | 4,714 | 4,765 | 4,600 | 4,765 | 4,765 | +56 (+1.19%) | 178,700 |
26 Apr 2024 | JPY | 4,549 | 4,720 | 4,546 | 4,709 | 4,709 | +120 (+2.61%) | 151,100 |
25 Apr 2024 | JPY | 4,532 | 4,596 | 4,532 | 4,589 | 4,589 | +48 (+1.06%) | 124,500 |
24 Apr 2024 | JPY | 4,550 | 4,575 | 4,493 | 4,541 | 4,541 | +25 (+0.55%) | 102,100 |
23 Apr 2024 | JPY | 4,515 | 4,538 | 4,481 | 4,516 | 4,516 | -16 (-0.35%) | 129,800 |
22 Apr 2024 | JPY | 4,500 | 4,532 | 4,449 | 4,532 | 4,532 | +102 (+2.30%) | 101,300 |
19 Apr 2024 | JPY | 4,428 | 4,445 | 4,395 | 4,430 | 4,430 | -10 (-0.23%) | 174,300 |
18 Apr 2024 | JPY | 4,414 | 4,449 | 4,395 | 4,440 | 4,440 | +74 (+1.69%) | 111,000 |
17 Apr 2024 | JPY | 4,400 | 4,406 | 4,349 | 4,366 | 4,366 | -12 (-0.27%) | 135,500 |
16 Apr 2024 | JPY | 4,395 | 4,395 | 4,351 | 4,378 | 4,378 | -2 (-0.05%) | 113,100 |
15 Apr 2024 | JPY | 4,377 | 4,388 | 4,332 | 4,380 | 4,380 | +22 (+0.50%) | 72,600 |
12 Apr 2024 | JPY | 4,343 | 4,394 | 4,338 | 4,358 | 4,358 | +37 (+0.86%) | 85,800 |
11 Apr 2024 | JPY | 4,291 | 4,351 | 4,274 | 4,321 | 4,321 | +9 (+0.21%) | 99,800 |
10 Apr 2024 | JPY | 4,294 | 4,322 | 4,272 | 4,312 | 4,312 | +18 (+0.42%) | 80,400 |
9 Apr 2024 | JPY | 4,267 | 4,314 | 4,259 | 4,294 | 4,294 | +27 (+0.63%) | 75,500 |
8 Apr 2024 | JPY | 4,242 | 4,267 | 4,197 | 4,267 | 4,267 | -1 (-0.02%) | 86,200 |
5 Apr 2024 | JPY | 4,209 | 4,268 | 4,198 | 4,268 | 4,268 | +55 (+1.31%) | 128,300 |
4 Apr 2024 | JPY | 4,168 | 4,250 | 4,168 | 4,213 | 4,213 | +64 (+1.54%) | 168,900 |