Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | JPY | 5,098 | 5,215 | 5,067 | 5,198 | 5,198 | +139 (+2.75%) | 7,818,400 |
27 May 2024 | JPY | 5,005 | 5,129 | 5,003 | 5,059 | 5,059 | +160 (+3.27%) | 7,102,800 |
24 May 2024 | JPY | 4,857 | 4,915 | 4,842 | 4,899 | 4,899 | +15 (+0.31%) | 2,976,000 |
23 May 2024 | JPY | 4,881 | 4,928 | 4,862 | 4,884 | 4,884 | +9 (+0.18%) | 3,233,800 |
22 May 2024 | JPY | 4,948 | 4,962 | 4,852 | 4,875 | 4,875 | -120 (-2.40%) | 5,282,900 |
21 May 2024 | JPY | 4,977 | 5,038 | 4,958 | 4,995 | 4,995 | +18 (+0.36%) | 4,698,200 |
20 May 2024 | JPY | 4,933 | 4,984 | 4,903 | 4,977 | 4,977 | +44 (+0.89%) | 5,553,900 |
17 May 2024 | JPY | 4,842 | 4,933 | 4,822 | 4,933 | 4,933 | +111 (+2.30%) | 6,843,600 |
16 May 2024 | JPY | 4,790 | 4,842 | 4,715 | 4,822 | 4,822 | +11 (+0.23%) | 5,893,200 |
15 May 2024 | JPY | 4,780 | 4,834 | 4,761 | 4,811 | 4,811 | +46 (+0.97%) | 5,538,000 |
14 May 2024 | JPY | 4,690 | 4,772 | 4,667 | 4,765 | 4,765 | +129 (+2.78%) | 6,845,900 |
13 May 2024 | JPY | 4,660 | 4,691 | 4,563 | 4,636 | 4,636 | -12 (-0.26%) | 5,204,700 |
10 May 2024 | JPY | 4,511 | 4,664 | 4,490 | 4,648 | 4,648 | +219 (+4.94%) | 8,891,900 |
9 May 2024 | JPY | 4,431 | 4,463 | 4,327 | 4,429 | 4,429 | -51 (-1.14%) | 7,749,600 |
8 May 2024 | JPY | 4,316 | 4,545 | 4,217 | 4,480 | 4,480 | +175 (+4.07%) | 16,418,200 |
7 May 2024 | JPY | 4,275 | 4,305 | 4,224 | 4,305 | 4,305 | +20 (+0.47%) | 3,639,800 |
2 May 2024 | JPY | 4,339 | 4,339 | 4,271 | 4,285 | 4,285 | -39 (-0.90%) | 2,799,500 |
1 May 2024 | JPY | 4,440 | 4,446 | 4,293 | 4,324 | 4,324 | -142 (-3.18%) | 4,569,700 |
30 Apr 2024 | JPY | 4,400 | 4,485 | 4,326 | 4,466 | 4,466 | +261 (+6.21%) | 10,741,000 |
26 Apr 2024 | JPY | 4,116 | 4,208 | 4,102 | 4,205 | 4,205 | +96 (+2.34%) | 2,899,300 |
25 Apr 2024 | JPY | 4,180 | 4,191 | 4,109 | 4,109 | 4,109 | -63 (-1.51%) | 2,171,700 |
24 Apr 2024 | JPY | 4,150 | 4,195 | 4,131 | 4,172 | 4,172 | +26 (+0.63%) | 3,106,700 |
23 Apr 2024 | JPY | 4,273 | 4,275 | 4,137 | 4,146 | 4,146 | -91 (-2.15%) | 4,328,200 |
22 Apr 2024 | JPY | 4,172 | 4,262 | 4,133 | 4,237 | 4,237 | +84 (+2.02%) | 5,300,700 |
19 Apr 2024 | JPY | 4,114 | 4,233 | 4,038 | 4,153 | 4,153 | +61 (+1.49%) | 8,782,800 |
18 Apr 2024 | JPY | 4,043 | 4,110 | 4,035 | 4,092 | 4,092 | +49 (+1.21%) | 2,985,300 |
17 Apr 2024 | JPY | 4,045 | 4,099 | 4,025 | 4,043 | 4,043 | +33 (+0.82%) | 3,138,400 |
16 Apr 2024 | JPY | 4,204 | 4,205 | 4,009 | 4,010 | 4,010 | -178 (-4.25%) | 5,220,600 |
15 Apr 2024 | JPY | 4,102 | 4,199 | 4,070 | 4,188 | 4,188 | +116 (+2.85%) | 5,044,800 |
12 Apr 2024 | JPY | 4,105 | 4,110 | 4,041 | 4,072 | 4,072 | -19 (-0.46%) | 2,665,700 |