Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 3,335 | 3,525 | 3,310 | 3,515 | 3,515 | +210 (+6.35%) | 201,000 |
24 May 2024 | JPY | 3,475 | 3,500 | 3,300 | 3,305 | 3,305 | -235 (-6.64%) | 290,800 |
23 May 2024 | JPY | 3,550 | 3,565 | 3,455 | 3,540 | 3,540 | +70 (+2.02%) | 141,000 |
22 May 2024 | JPY | 3,530 | 3,545 | 3,410 | 3,470 | 3,470 | -60 (-1.70%) | 175,300 |
21 May 2024 | JPY | 3,650 | 3,730 | 3,510 | 3,530 | 3,530 | -70 (-1.94%) | 280,900 |
20 May 2024 | JPY | 3,275 | 3,600 | 3,275 | 3,600 | 3,600 | +355 (+10.94%) | 547,800 |
17 May 2024 | JPY | 3,325 | 3,405 | 3,175 | 3,245 | 3,245 | -105 (-3.13%) | 922,600 |
16 May 2024 | JPY | 3,450 | 3,560 | 3,145 | 3,350 | 3,350 | -20 (-0.59%) | 903,800 |
15 May 2024 | JPY | 3,640 | 3,640 | 3,290 | 3,370 | 3,370 | -620 (-15.54%) | 1,554,100 |
14 May 2024 | JPY | 4,025 | 4,045 | 3,930 | 3,990 | 3,990 | +15 (+0.38%) | 380,400 |
13 May 2024 | JPY | 3,735 | 3,975 | 3,735 | 3,975 | 3,975 | +170 (+4.47%) | 230,500 |
10 May 2024 | JPY | 3,675 | 3,805 | 3,600 | 3,805 | 3,805 | +95 (+2.56%) | 307,700 |
9 May 2024 | JPY | 3,920 | 3,920 | 3,675 | 3,710 | 3,710 | -230 (-5.84%) | 328,000 |
8 May 2024 | JPY | 4,005 | 4,015 | 3,900 | 3,940 | 3,940 | -95 (-2.35%) | 204,400 |
7 May 2024 | JPY | 4,000 | 4,115 | 3,980 | 4,035 | 4,035 | +170 (+4.40%) | 258,700 |
2 May 2024 | JPY | 3,815 | 3,910 | 3,800 | 3,865 | 3,865 | +40 (+1.05%) | 139,700 |
1 May 2024 | JPY | 3,855 | 3,905 | 3,785 | 3,825 | 3,825 | -75 (-1.92%) | 168,000 |
30 Apr 2024 | JPY | 4,030 | 4,030 | 3,825 | 3,900 | 3,900 | -30 (-0.76%) | 321,200 |
26 Apr 2024 | JPY | 3,750 | 4,015 | 3,750 | 3,930 | 3,930 | +300 (+8.26%) | 485,200 |
25 Apr 2024 | JPY | 3,825 | 3,840 | 3,625 | 3,630 | 3,630 | -265 (-6.80%) | 405,400 |
24 Apr 2024 | JPY | 3,845 | 3,915 | 3,785 | 3,895 | 3,895 | +70 (+1.83%) | 221,500 |
23 Apr 2024 | JPY | 3,935 | 3,970 | 3,825 | 3,825 | 3,825 | 0.0 (0.0%) | 227,100 |
22 Apr 2024 | JPY | 4,020 | 4,020 | 3,725 | 3,825 | 3,825 | -145 (-3.65%) | 352,500 |
19 Apr 2024 | JPY | 4,085 | 4,220 | 3,890 | 3,970 | 3,970 | -150 (-3.64%) | 383,200 |
18 Apr 2024 | JPY | 4,150 | 4,220 | 4,065 | 4,120 | 4,120 | -15 (-0.36%) | 282,100 |
17 Apr 2024 | JPY | 4,460 | 4,480 | 4,105 | 4,135 | 4,135 | -290 (-6.55%) | 354,000 |
16 Apr 2024 | JPY | 4,690 | 4,710 | 4,385 | 4,425 | 4,425 | -405 (-8.39%) | 301,400 |
15 Apr 2024 | JPY | 4,745 | 4,905 | 4,740 | 4,830 | 4,830 | +15 (+0.31%) | 82,100 |
12 Apr 2024 | JPY | 4,850 | 4,905 | 4,735 | 4,815 | 4,815 | -15 (-0.31%) | 129,400 |
11 Apr 2024 | JPY | 4,955 | 5,090 | 4,735 | 4,830 | 4,830 | -150 (-3.01%) | 192,400 |