Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 3,820 | 3,851 | 3,815 | 3,843 | 3,843 | -3 (-0.08%) | 232,300 |
16 May 2024 | JPY | 3,856 | 3,860 | 3,791 | 3,846 | 3,846 | +8 (+0.21%) | 361,800 |
15 May 2024 | JPY | 3,888 | 3,892 | 3,814 | 3,838 | 3,838 | -79 (-2.02%) | 486,100 |
14 May 2024 | JPY | 3,850 | 3,943 | 3,850 | 3,917 | 3,917 | +73 (+1.90%) | 466,600 |
13 May 2024 | JPY | 3,859 | 3,887 | 3,807 | 3,844 | 3,844 | +30 (+0.79%) | 514,000 |
10 May 2024 | JPY | 3,792 | 3,818 | 3,774 | 3,814 | 3,814 | +21 (+0.55%) | 629,300 |
9 May 2024 | JPY | 3,802 | 3,814 | 3,780 | 3,793 | 3,793 | -19 (-0.50%) | 414,700 |
8 May 2024 | JPY | 3,860 | 3,873 | 3,804 | 3,812 | 3,812 | -56 (-1.45%) | 402,800 |
7 May 2024 | JPY | 3,850 | 3,868 | 3,825 | 3,868 | 3,868 | +35 (+0.91%) | 269,000 |
2 May 2024 | JPY | 3,850 | 3,855 | 3,823 | 3,833 | 3,833 | -19 (-0.49%) | 304,000 |
1 May 2024 | JPY | 3,837 | 3,870 | 3,828 | 3,852 | 3,852 | -11 (-0.28%) | 343,500 |
30 Apr 2024 | JPY | 3,908 | 3,925 | 3,847 | 3,863 | 3,863 | +5 (+0.13%) | 307,400 |
26 Apr 2024 | JPY | 3,822 | 3,883 | 3,802 | 3,858 | 3,858 | +18 (+0.47%) | 498,500 |
25 Apr 2024 | JPY | 3,890 | 3,899 | 3,836 | 3,840 | 3,840 | -55 (-1.41%) | 422,300 |
24 Apr 2024 | JPY | 3,937 | 3,939 | 3,875 | 3,895 | 3,895 | -57 (-1.44%) | 632,000 |
23 Apr 2024 | JPY | 3,982 | 3,986 | 3,934 | 3,952 | 3,952 | -28 (-0.70%) | 361,900 |
22 Apr 2024 | JPY | 3,887 | 3,986 | 3,874 | 3,980 | 3,980 | +142 (+3.70%) | 523,100 |
19 Apr 2024 | JPY | 3,882 | 3,897 | 3,798 | 3,838 | 3,838 | -40 (-1.03%) | 824,100 |
18 Apr 2024 | JPY | 3,968 | 4,022 | 3,876 | 3,878 | 3,878 | -90 (-2.27%) | 886,400 |
17 Apr 2024 | JPY | 4,001 | 4,017 | 3,968 | 3,968 | 3,968 | -48 (-1.20%) | 531,100 |
16 Apr 2024 | JPY | 4,055 | 4,063 | 3,992 | 4,016 | 4,016 | -71 (-1.74%) | 589,400 |
15 Apr 2024 | JPY | 4,070 | 4,087 | 4,054 | 4,087 | 4,087 | -6 (-0.15%) | 236,800 |
12 Apr 2024 | JPY | 4,068 | 4,115 | 4,050 | 4,093 | 4,093 | +51 (+1.26%) | 397,800 |
11 Apr 2024 | JPY | 4,060 | 4,060 | 4,022 | 4,042 | 4,042 | -38 (-0.93%) | 425,400 |
10 Apr 2024 | JPY | 4,074 | 4,094 | 4,074 | 4,080 | 4,080 | -5 (-0.12%) | 190,600 |
9 Apr 2024 | JPY | 4,110 | 4,111 | 4,073 | 4,085 | 4,085 | -14 (-0.34%) | 269,800 |
8 Apr 2024 | JPY | 4,110 | 4,126 | 4,079 | 4,099 | 4,099 | -13 (-0.32%) | 379,900 |
5 Apr 2024 | JPY | 4,048 | 4,112 | 4,035 | 4,112 | 4,112 | +54 (+1.33%) | 373,500 |
4 Apr 2024 | JPY | 4,088 | 4,099 | 4,047 | 4,058 | 4,058 | -2 (-0.05%) | 432,900 |
3 Apr 2024 | JPY | 4,087 | 4,106 | 4,053 | 4,060 | 4,060 | -8 (-0.20%) | 485,500 |