Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 4,170 | 4,205 | 4,160 | 4,190 | 4,190 | +10 (+0.24%) | 59,100 |
23 May 2024 | JPY | 4,210 | 4,225 | 4,175 | 4,180 | 4,180 | -35 (-0.83%) | 69,800 |
22 May 2024 | JPY | 4,280 | 4,285 | 4,210 | 4,215 | 4,215 | -70 (-1.63%) | 77,700 |
21 May 2024 | JPY | 4,285 | 4,315 | 4,260 | 4,285 | 4,285 | +10 (+0.23%) | 53,900 |
20 May 2024 | JPY | 4,250 | 4,280 | 4,240 | 4,275 | 4,275 | +35 (+0.83%) | 40,600 |
17 May 2024 | JPY | 4,245 | 4,285 | 4,230 | 4,240 | 4,240 | -20 (-0.47%) | 55,600 |
16 May 2024 | JPY | 4,340 | 4,345 | 4,225 | 4,260 | 4,260 | -85 (-1.96%) | 82,500 |
15 May 2024 | JPY | 4,415 | 4,425 | 4,335 | 4,345 | 4,345 | -35 (-0.80%) | 44,600 |
14 May 2024 | JPY | 4,375 | 4,445 | 4,360 | 4,380 | 4,380 | +20 (+0.46%) | 97,200 |
13 May 2024 | JPY | 4,420 | 4,420 | 4,290 | 4,360 | 4,360 | -245 (-5.32%) | 250,300 |
10 May 2024 | JPY | 4,600 | 4,665 | 4,560 | 4,605 | 4,605 | +35 (+0.77%) | 70,700 |
9 May 2024 | JPY | 4,565 | 4,615 | 4,535 | 4,570 | 4,570 | +5 (+0.11%) | 49,300 |
8 May 2024 | JPY | 4,580 | 4,615 | 4,560 | 4,565 | 4,565 | -25 (-0.54%) | 48,200 |
7 May 2024 | JPY | 4,625 | 4,625 | 4,575 | 4,590 | 4,590 | +5 (+0.11%) | 62,300 |
2 May 2024 | JPY | 4,630 | 4,630 | 4,565 | 4,585 | 4,585 | -25 (-0.54%) | 41,400 |
1 May 2024 | JPY | 4,640 | 4,640 | 4,570 | 4,610 | 4,610 | -40 (-0.86%) | 56,500 |
30 Apr 2024 | JPY | 4,620 | 4,655 | 4,575 | 4,650 | 4,650 | +75 (+1.64%) | 70,900 |
26 Apr 2024 | JPY | 4,555 | 4,585 | 4,525 | 4,575 | 4,575 | +20 (+0.44%) | 49,400 |
25 Apr 2024 | JPY | 4,635 | 4,635 | 4,550 | 4,555 | 4,555 | -80 (-1.73%) | 44,700 |
24 Apr 2024 | JPY | 4,635 | 4,655 | 4,630 | 4,635 | 4,635 | +15 (+0.32%) | 42,100 |
23 Apr 2024 | JPY | 4,670 | 4,670 | 4,590 | 4,620 | 4,620 | -5 (-0.11%) | 31,100 |
22 Apr 2024 | JPY | 4,620 | 4,680 | 4,620 | 4,625 | 4,625 | +75 (+1.65%) | 52,400 |
19 Apr 2024 | JPY | 4,545 | 4,570 | 4,475 | 4,550 | 4,550 | -10 (-0.22%) | 49,500 |
18 Apr 2024 | JPY | 4,540 | 4,585 | 4,510 | 4,560 | 4,560 | +25 (+0.55%) | 29,000 |
17 Apr 2024 | JPY | 4,600 | 4,600 | 4,520 | 4,535 | 4,535 | -35 (-0.77%) | 58,800 |
16 Apr 2024 | JPY | 4,660 | 4,680 | 4,550 | 4,570 | 4,570 | -125 (-2.66%) | 68,400 |
15 Apr 2024 | JPY | 4,645 | 4,700 | 4,625 | 4,695 | 4,695 | +15 (+0.32%) | 51,200 |
12 Apr 2024 | JPY | 4,750 | 4,750 | 4,670 | 4,680 | 4,680 | -50 (-1.06%) | 53,300 |
11 Apr 2024 | JPY | 4,690 | 4,745 | 4,655 | 4,730 | 4,730 | +5 (+0.11%) | 38,000 |
10 Apr 2024 | JPY | 4,680 | 4,730 | 4,680 | 4,725 | 4,725 | +35 (+0.75%) | 42,100 |