Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 3,663 | 3,700 | 3,650 | 3,694 | 3,694 | +20 (+0.54%) | 493,200 |
17 May 2024 | JPY | 3,700 | 3,706 | 3,631 | 3,674 | 3,674 | -44 (-1.18%) | 628,500 |
16 May 2024 | JPY | 3,797 | 3,810 | 3,701 | 3,718 | 3,718 | -79 (-2.08%) | 1,082,800 |
15 May 2024 | JPY | 3,820 | 3,887 | 3,635 | 3,797 | 3,797 | -303 (-7.39%) | 1,646,700 |
14 May 2024 | JPY | 4,122 | 4,165 | 4,052 | 4,100 | 4,100 | +11 (+0.27%) | 499,400 |
13 May 2024 | JPY | 4,107 | 4,123 | 4,002 | 4,089 | 4,089 | -37 (-0.90%) | 449,400 |
10 May 2024 | JPY | 4,069 | 4,174 | 4,069 | 4,126 | 4,126 | +67 (+1.65%) | 442,000 |
9 May 2024 | JPY | 3,972 | 4,106 | 3,942 | 4,059 | 4,059 | +122 (+3.10%) | 408,600 |
8 May 2024 | JPY | 4,044 | 4,051 | 3,927 | 3,937 | 3,937 | -97 (-2.40%) | 415,400 |
7 May 2024 | JPY | 4,080 | 4,084 | 4,005 | 4,034 | 4,034 | -27 (-0.66%) | 431,500 |
2 May 2024 | JPY | 3,980 | 4,099 | 3,966 | 4,061 | 4,061 | +15 (+0.37%) | 546,400 |
1 May 2024 | JPY | 4,054 | 4,070 | 3,986 | 4,046 | 4,046 | -78 (-1.89%) | 571,800 |
30 Apr 2024 | JPY | 4,179 | 4,180 | 4,060 | 4,124 | 4,124 | +15 (+0.37%) | 561,600 |
26 Apr 2024 | JPY | 4,092 | 4,179 | 4,046 | 4,109 | 4,109 | +33 (+0.81%) | 839,600 |
25 Apr 2024 | JPY | 4,227 | 4,266 | 4,076 | 4,076 | 4,076 | -221 (-5.14%) | 828,200 |
24 Apr 2024 | JPY | 4,252 | 4,305 | 4,151 | 4,297 | 4,297 | +67 (+1.58%) | 500,100 |
23 Apr 2024 | JPY | 4,240 | 4,306 | 4,190 | 4,230 | 4,230 | -35 (-0.82%) | 614,500 |
22 Apr 2024 | JPY | 4,321 | 4,403 | 4,212 | 4,265 | 4,265 | -20 (-0.47%) | 508,000 |
19 Apr 2024 | JPY | 4,436 | 4,559 | 4,207 | 4,285 | 4,285 | -143 (-3.23%) | 763,300 |
18 Apr 2024 | JPY | 4,425 | 4,461 | 4,372 | 4,428 | 4,428 | -18 (-0.40%) | 511,400 |
17 Apr 2024 | JPY | 4,507 | 4,508 | 4,310 | 4,446 | 4,446 | -131 (-2.86%) | 727,600 |
16 Apr 2024 | JPY | 4,726 | 4,747 | 4,529 | 4,577 | 4,577 | -208 (-4.35%) | 481,100 |
15 Apr 2024 | JPY | 4,817 | 4,832 | 4,726 | 4,785 | 4,785 | +15 (+0.31%) | 397,000 |
12 Apr 2024 | JPY | 4,824 | 4,844 | 4,743 | 4,770 | 4,770 | -54 (-1.12%) | 481,600 |
11 Apr 2024 | JPY | 4,700 | 4,829 | 4,650 | 4,824 | 4,824 | +24 (+0.50%) | 513,000 |
10 Apr 2024 | JPY | 4,720 | 4,900 | 4,689 | 4,800 | 4,800 | +137 (+2.94%) | 760,100 |
9 Apr 2024 | JPY | 4,632 | 4,715 | 4,584 | 4,663 | 4,663 | +101 (+2.21%) | 526,900 |
8 Apr 2024 | JPY | 4,545 | 4,674 | 4,525 | 4,562 | 4,562 | +51 (+1.13%) | 463,400 |
5 Apr 2024 | JPY | 4,479 | 4,545 | 4,404 | 4,511 | 4,511 | -11 (-0.24%) | 569,900 |
4 Apr 2024 | JPY | 4,466 | 4,549 | 4,435 | 4,522 | 4,522 | +91 (+2.05%) | 471,300 |