Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 3,557 | 3,574 | 3,500 | 3,568 | 3,568 | -27 (-0.75%) | 2,903,800 |
16 May 2024 | JPY | 3,591 | 3,600 | 3,547 | 3,595 | 3,595 | +11 (+0.31%) | 3,498,900 |
15 May 2024 | JPY | 3,555 | 3,625 | 3,533 | 3,584 | 3,584 | +289 (+8.77%) | 7,858,100 |
14 May 2024 | JPY | 3,271 | 3,316 | 3,268 | 3,295 | 3,295 | +12 (+0.37%) | 2,591,500 |
13 May 2024 | JPY | 3,265 | 3,302 | 3,245 | 3,283 | 3,283 | +4 (+0.12%) | 2,299,000 |
10 May 2024 | JPY | 3,225 | 3,280 | 3,218 | 3,279 | 3,279 | +63 (+1.96%) | 1,984,300 |
9 May 2024 | JPY | 3,215 | 3,234 | 3,199 | 3,216 | 3,216 | +22 (+0.69%) | 1,499,600 |
8 May 2024 | JPY | 3,213 | 3,231 | 3,185 | 3,194 | 3,194 | -40 (-1.24%) | 1,684,800 |
7 May 2024 | JPY | 3,253 | 3,259 | 3,185 | 3,234 | 3,234 | -12 (-0.37%) | 2,906,700 |
2 May 2024 | JPY | 3,252 | 3,262 | 3,228 | 3,246 | 3,246 | -34 (-1.04%) | 1,645,000 |
1 May 2024 | JPY | 3,252 | 3,289 | 3,227 | 3,280 | 3,280 | -38 (-1.15%) | 1,531,600 |
30 Apr 2024 | JPY | 3,290 | 3,323 | 3,276 | 3,318 | 3,318 | +59 (+1.81%) | 2,630,900 |
26 Apr 2024 | JPY | 3,248 | 3,285 | 3,233 | 3,259 | 3,259 | +8 (+0.25%) | 2,146,400 |
25 Apr 2024 | JPY | 3,284 | 3,285 | 3,240 | 3,251 | 3,251 | -49 (-1.48%) | 1,952,400 |
24 Apr 2024 | JPY | 3,240 | 3,303 | 3,222 | 3,300 | 3,300 | +62 (+1.91%) | 2,511,200 |
23 Apr 2024 | JPY | 3,245 | 3,275 | 3,225 | 3,238 | 3,238 | -5 (-0.15%) | 1,704,800 |
22 Apr 2024 | JPY | 3,235 | 3,259 | 3,202 | 3,243 | 3,243 | +70 (+2.21%) | 2,625,100 |
19 Apr 2024 | JPY | 3,213 | 3,216 | 3,148 | 3,173 | 3,173 | -48 (-1.49%) | 2,894,800 |
18 Apr 2024 | JPY | 3,195 | 3,228 | 3,169 | 3,221 | 3,221 | +25 (+0.78%) | 2,103,000 |
17 Apr 2024 | JPY | 3,258 | 3,258 | 3,153 | 3,196 | 3,196 | -28 (-0.87%) | 2,406,700 |
16 Apr 2024 | JPY | 3,292 | 3,319 | 3,223 | 3,224 | 3,224 | -67 (-2.04%) | 1,948,400 |
15 Apr 2024 | JPY | 3,245 | 3,297 | 3,221 | 3,291 | 3,291 | -13 (-0.39%) | 2,094,200 |
12 Apr 2024 | JPY | 3,317 | 3,325 | 3,291 | 3,304 | 3,304 | -5 (-0.15%) | 2,200,800 |
11 Apr 2024 | JPY | 3,219 | 3,320 | 3,217 | 3,309 | 3,309 | +64 (+1.97%) | 2,049,600 |
10 Apr 2024 | JPY | 3,217 | 3,251 | 3,206 | 3,245 | 3,245 | -19 (-0.58%) | 1,473,900 |
9 Apr 2024 | JPY | 3,275 | 3,284 | 3,248 | 3,264 | 3,264 | +7 (+0.21%) | 1,741,300 |
8 Apr 2024 | JPY | 3,236 | 3,266 | 3,216 | 3,257 | 3,257 | +56 (+1.75%) | 2,162,800 |
5 Apr 2024 | JPY | 3,181 | 3,201 | 3,148 | 3,201 | 3,201 | -27 (-0.84%) | 2,580,000 |
4 Apr 2024 | JPY | 3,229 | 3,236 | 3,191 | 3,228 | 3,228 | +35 (+1.10%) | 2,611,900 |
3 Apr 2024 | JPY | 3,159 | 3,198 | 3,128 | 3,193 | 3,193 | +34 (+1.08%) | 3,841,400 |