Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 3,565 | 3,575 | 3,470 | 3,470 | 3,470 | -60 (-1.70%) | 51,300 |
20 May 2024 | JPY | 3,495 | 3,565 | 3,470 | 3,530 | 3,530 | +30 (+0.86%) | 66,500 |
17 May 2024 | JPY | 3,450 | 3,540 | 3,430 | 3,500 | 3,500 | +5 (+0.14%) | 82,600 |
16 May 2024 | JPY | 3,625 | 3,665 | 3,415 | 3,495 | 3,495 | -200 (-5.41%) | 256,000 |
15 May 2024 | JPY | 3,825 | 3,870 | 3,650 | 3,695 | 3,695 | -80 (-2.12%) | 119,000 |
14 May 2024 | JPY | 3,835 | 3,835 | 3,755 | 3,775 | 3,775 | -40 (-1.05%) | 42,500 |
13 May 2024 | JPY | 3,835 | 3,855 | 3,780 | 3,815 | 3,815 | +5 (+0.13%) | 58,200 |
10 May 2024 | JPY | 3,795 | 3,820 | 3,765 | 3,810 | 3,810 | +50 (+1.33%) | 71,500 |
9 May 2024 | JPY | 3,775 | 3,785 | 3,725 | 3,760 | 3,760 | +20 (+0.53%) | 42,300 |
8 May 2024 | JPY | 3,745 | 3,750 | 3,700 | 3,740 | 3,740 | -15 (-0.40%) | 43,000 |
7 May 2024 | JPY | 3,780 | 3,780 | 3,740 | 3,755 | 3,755 | +5 (+0.13%) | 37,200 |
2 May 2024 | JPY | 3,760 | 3,770 | 3,715 | 3,750 | 3,750 | 0.0 (0.0%) | 33,300 |
1 May 2024 | JPY | 3,725 | 3,755 | 3,690 | 3,750 | 3,750 | -10 (-0.27%) | 24,000 |
30 Apr 2024 | JPY | 3,750 | 3,760 | 3,705 | 3,760 | 3,760 | +45 (+1.21%) | 46,900 |
26 Apr 2024 | JPY | 3,695 | 3,730 | 3,650 | 3,715 | 3,715 | +20 (+0.54%) | 54,900 |
25 Apr 2024 | JPY | 3,710 | 3,765 | 3,665 | 3,695 | 3,695 | -15 (-0.40%) | 76,200 |
24 Apr 2024 | JPY | 3,730 | 3,750 | 3,705 | 3,710 | 3,710 | 0.0 (0.0%) | 44,800 |
23 Apr 2024 | JPY | 3,745 | 3,755 | 3,700 | 3,710 | 3,710 | -35 (-0.93%) | 49,200 |
22 Apr 2024 | JPY | 3,740 | 3,750 | 3,710 | 3,745 | 3,745 | +65 (+1.77%) | 45,000 |
19 Apr 2024 | JPY | 3,715 | 3,715 | 3,630 | 3,680 | 3,680 | -35 (-0.94%) | 71,400 |
18 Apr 2024 | JPY | 3,730 | 3,765 | 3,710 | 3,715 | 3,715 | -30 (-0.80%) | 39,900 |
17 Apr 2024 | JPY | 3,790 | 3,800 | 3,710 | 3,745 | 3,745 | -40 (-1.06%) | 56,600 |
16 Apr 2024 | JPY | 3,765 | 3,800 | 3,740 | 3,785 | 3,785 | -15 (-0.39%) | 73,400 |
15 Apr 2024 | JPY | 3,775 | 3,835 | 3,775 | 3,800 | 3,800 | -5 (-0.13%) | 71,100 |
12 Apr 2024 | JPY | 3,815 | 3,835 | 3,780 | 3,805 | 3,805 | +60 (+1.60%) | 76,000 |
11 Apr 2024 | JPY | 3,690 | 3,745 | 3,690 | 3,745 | 3,745 | +5 (+0.13%) | 43,700 |
10 Apr 2024 | JPY | 3,700 | 3,765 | 3,695 | 3,740 | 3,740 | +20 (+0.54%) | 60,500 |
9 Apr 2024 | JPY | 3,770 | 3,770 | 3,715 | 3,720 | 3,720 | 0.0 (0.0%) | 33,600 |
8 Apr 2024 | JPY | 3,775 | 3,775 | 3,715 | 3,720 | 3,720 | -30 (-0.80%) | 49,800 |
5 Apr 2024 | JPY | 3,665 | 3,765 | 3,665 | 3,750 | 3,750 | +85 (+2.32%) | 76,400 |