Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 5,900 | 5,935 | 5,826 | 5,838 | 5,838 | -108 (-1.82%) | 98,600 |
24 May 2024 | JPY | 5,812 | 5,986 | 5,809 | 5,946 | 5,946 | +119 (+2.04%) | 128,300 |
23 May 2024 | JPY | 5,820 | 5,877 | 5,763 | 5,827 | 5,827 | -18 (-0.31%) | 103,400 |
22 May 2024 | JPY | 5,880 | 6,009 | 5,830 | 5,845 | 5,845 | +3 (+0.05%) | 136,200 |
21 May 2024 | JPY | 5,915 | 5,965 | 5,837 | 5,842 | 5,842 | -61 (-1.03%) | 97,900 |
20 May 2024 | JPY | 5,934 | 5,974 | 5,894 | 5,903 | 5,903 | -27 (-0.46%) | 69,400 |
17 May 2024 | JPY | 5,828 | 5,930 | 5,825 | 5,930 | 5,930 | +61 (+1.04%) | 151,200 |
16 May 2024 | JPY | 5,924 | 5,995 | 5,859 | 5,869 | 5,869 | -55 (-0.93%) | 78,300 |
15 May 2024 | JPY | 6,008 | 6,087 | 5,924 | 5,924 | 5,924 | -126 (-2.08%) | 106,400 |
14 May 2024 | JPY | 5,970 | 6,070 | 5,959 | 6,050 | 6,050 | +133 (+2.25%) | 100,100 |
13 May 2024 | JPY | 5,948 | 6,003 | 5,881 | 5,917 | 5,917 | -75 (-1.25%) | 192,600 |
10 May 2024 | JPY | 6,033 | 6,067 | 5,929 | 5,992 | 5,992 | -33 (-0.55%) | 77,200 |
9 May 2024 | JPY | 6,102 | 6,149 | 5,957 | 6,025 | 6,025 | -38 (-0.63%) | 108,200 |
8 May 2024 | JPY | 6,078 | 6,130 | 6,049 | 6,063 | 6,063 | -42 (-0.69%) | 105,000 |
7 May 2024 | JPY | 6,121 | 6,175 | 6,034 | 6,105 | 6,105 | -116 (-1.86%) | 227,500 |
2 May 2024 | JPY | 6,200 | 6,268 | 6,161 | 6,221 | 6,221 | +96 (+1.57%) | 227,100 |
1 May 2024 | JPY | 5,960 | 6,125 | 5,919 | 6,125 | 6,125 | +155 (+2.60%) | 135,800 |
30 Apr 2024 | JPY | 5,964 | 6,060 | 5,912 | 5,970 | 5,970 | +22 (+0.37%) | 124,600 |
26 Apr 2024 | JPY | 5,993 | 6,030 | 5,878 | 5,948 | 5,948 | -5 (-0.08%) | 356,900 |
25 Apr 2024 | JPY | 6,115 | 6,119 | 5,934 | 5,953 | 5,953 | -62 (-1.03%) | 574,000 |
24 Apr 2024 | JPY | 6,035 | 6,049 | 5,936 | 6,015 | 6,015 | +55 (+0.92%) | 274,100 |
23 Apr 2024 | JPY | 5,947 | 5,960 | 5,840 | 5,960 | 5,960 | +35 (+0.59%) | 164,000 |
22 Apr 2024 | JPY | 5,955 | 6,015 | 5,870 | 5,925 | 5,925 | +36 (+0.61%) | 231,600 |
19 Apr 2024 | JPY | 5,879 | 5,956 | 5,848 | 5,889 | 5,889 | +10 (+0.17%) | 314,400 |
18 Apr 2024 | JPY | 5,850 | 5,884 | 5,808 | 5,879 | 5,879 | +96 (+1.66%) | 238,000 |
17 Apr 2024 | JPY | 5,800 | 5,850 | 5,742 | 5,783 | 5,783 | -67 (-1.15%) | 172,600 |
16 Apr 2024 | JPY | 5,864 | 5,893 | 5,783 | 5,850 | 5,850 | -86 (-1.45%) | 205,000 |
15 Apr 2024 | JPY | 5,960 | 5,992 | 5,849 | 5,936 | 5,936 | -20 (-0.34%) | 175,300 |
12 Apr 2024 | JPY | 5,920 | 5,995 | 5,911 | 5,956 | 5,956 | +105 (+1.79%) | 219,000 |
11 Apr 2024 | JPY | 5,817 | 5,903 | 5,762 | 5,851 | 5,851 | +55 (+0.95%) | 227,600 |