Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 5,470 | 5,560 | 5,290 | 5,430 | 5,430 | -140 (-2.51%) | 146,800 |
24 May 2024 | JPY | 5,240 | 5,670 | 5,210 | 5,570 | 5,570 | +250 (+4.70%) | 404,600 |
23 May 2024 | JPY | 5,400 | 5,600 | 5,210 | 5,320 | 5,320 | -180 (-3.27%) | 185,500 |
22 May 2024 | JPY | 4,820 | 5,590 | 4,820 | 5,500 | 5,500 | +610 (+12.47%) | 578,000 |
21 May 2024 | JPY | 4,485 | 5,000 | 4,385 | 4,890 | 4,890 | +390 (+8.67%) | 279,600 |
20 May 2024 | JPY | 4,435 | 4,500 | 4,410 | 4,500 | 4,500 | +700 (+18.42%) | 251,200 |
17 May 2024 | JPY | 3,735 | 3,855 | 3,725 | 3,800 | 3,800 | +20 (+0.53%) | 100,200 |
16 May 2024 | JPY | 3,720 | 3,830 | 3,720 | 3,780 | 3,780 | 0.0 (0.0%) | 77,700 |
15 May 2024 | JPY | 3,775 | 3,830 | 3,745 | 3,780 | 3,780 | -20 (-0.53%) | 102,000 |
14 May 2024 | JPY | 3,860 | 3,875 | 3,670 | 3,800 | 3,800 | -90 (-2.31%) | 231,700 |
13 May 2024 | JPY | 3,920 | 4,030 | 3,855 | 3,890 | 3,890 | -135 (-3.35%) | 273,900 |
10 May 2024 | JPY | 3,760 | 4,035 | 3,705 | 4,025 | 4,025 | +205 (+5.37%) | 242,700 |
9 May 2024 | JPY | 3,565 | 3,885 | 3,545 | 3,820 | 3,820 | +280 (+7.91%) | 246,700 |
8 May 2024 | JPY | 3,325 | 3,590 | 3,325 | 3,540 | 3,540 | +225 (+6.79%) | 221,200 |
7 May 2024 | JPY | 3,255 | 3,340 | 3,255 | 3,315 | 3,315 | +40 (+1.22%) | 64,500 |
2 May 2024 | JPY | 3,250 | 3,295 | 3,210 | 3,275 | 3,275 | -40 (-1.21%) | 84,400 |
1 May 2024 | JPY | 3,370 | 3,380 | 3,310 | 3,315 | 3,315 | -25 (-0.75%) | 58,900 |
30 Apr 2024 | JPY | 3,235 | 3,350 | 3,235 | 3,340 | 3,340 | +100 (+3.09%) | 71,800 |
26 Apr 2024 | JPY | 3,205 | 3,255 | 3,195 | 3,240 | 3,240 | +10 (+0.31%) | 100,400 |
25 Apr 2024 | JPY | 3,275 | 3,310 | 3,180 | 3,230 | 3,230 | +25 (+0.78%) | 106,300 |
24 Apr 2024 | JPY | 3,250 | 3,250 | 3,155 | 3,205 | 3,205 | -10 (-0.31%) | 70,700 |
23 Apr 2024 | JPY | 3,180 | 3,220 | 3,160 | 3,215 | 3,215 | +45 (+1.42%) | 41,300 |
22 Apr 2024 | JPY | 3,300 | 3,300 | 3,150 | 3,170 | 3,170 | -90 (-2.76%) | 53,600 |
19 Apr 2024 | JPY | 3,280 | 3,325 | 3,175 | 3,260 | 3,260 | -90 (-2.69%) | 93,500 |
18 Apr 2024 | JPY | 3,325 | 3,370 | 3,300 | 3,350 | 3,350 | -5 (-0.15%) | 27,800 |
17 Apr 2024 | JPY | 3,300 | 3,385 | 3,270 | 3,355 | 3,355 | +45 (+1.36%) | 60,300 |
16 Apr 2024 | JPY | 3,295 | 3,335 | 3,265 | 3,310 | 3,310 | +10 (+0.30%) | 58,500 |
15 Apr 2024 | JPY | 3,300 | 3,365 | 3,200 | 3,300 | 3,300 | 0.0 (0.0%) | 162,100 |
12 Apr 2024 | JPY | 3,300 | 3,350 | 3,245 | 3,300 | 3,300 | -50 (-1.49%) | 104,500 |
11 Apr 2024 | JPY | 3,170 | 3,355 | 3,170 | 3,350 | 3,350 | +55 (+1.67%) | 113,400 |