Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 3,099 | 3,101 | 3,061 | 3,078 | 3,078 | 0.0 (0.0%) | 204,300 |
24 May 2024 | JPY | 3,063 | 3,128 | 3,056 | 3,078 | 3,078 | -9 (-0.29%) | 266,900 |
23 May 2024 | JPY | 3,054 | 3,107 | 3,049 | 3,087 | 3,087 | +22 (+0.72%) | 359,000 |
22 May 2024 | JPY | 3,111 | 3,147 | 3,048 | 3,065 | 3,065 | -90 (-2.85%) | 564,100 |
21 May 2024 | JPY | 3,212 | 3,220 | 3,148 | 3,155 | 3,155 | -34 (-1.07%) | 265,800 |
20 May 2024 | JPY | 3,160 | 3,200 | 3,140 | 3,189 | 3,189 | +47 (+1.50%) | 331,000 |
17 May 2024 | JPY | 3,124 | 3,166 | 3,110 | 3,142 | 3,142 | -12 (-0.38%) | 359,600 |
16 May 2024 | JPY | 3,171 | 3,183 | 3,112 | 3,154 | 3,154 | -16 (-0.50%) | 249,700 |
15 May 2024 | JPY | 3,200 | 3,230 | 3,170 | 3,170 | 3,170 | -16 (-0.50%) | 233,500 |
14 May 2024 | JPY | 3,168 | 3,200 | 3,149 | 3,186 | 3,186 | +18 (+0.57%) | 303,500 |
13 May 2024 | JPY | 3,106 | 3,172 | 3,093 | 3,168 | 3,168 | +62 (+2.00%) | 457,800 |
10 May 2024 | JPY | 3,249 | 3,249 | 3,090 | 3,106 | 3,106 | -149 (-4.58%) | 1,014,400 |
9 May 2024 | JPY | 2,991.5 | 3,400 | 2,879 | 3,255 | 3,255 | +291 (+9.82%) | 1,648,300 |
8 May 2024 | JPY | 2,977.5 | 2,984 | 2,953 | 2,964 | 2,964 | +5 (+0.17%) | 228,300 |
7 May 2024 | JPY | 2,945 | 2,968 | 2,930.5 | 2,959 | 2,959 | +29.5 (+1.01%) | 201,600 |
2 May 2024 | JPY | 2,944 | 2,944 | 2,883 | 2,929.5 | 2,929.5 | -18 (-0.61%) | 126,700 |
1 May 2024 | JPY | 2,950 | 2,960 | 2,930 | 2,947.5 | 2,947.5 | -4 (-0.14%) | 174,000 |
30 Apr 2024 | JPY | 2,979.5 | 2,979.5 | 2,907 | 2,951.5 | 2,951.5 | -38.5 (-1.29%) | 340,600 |
26 Apr 2024 | JPY | 2,959.5 | 2,997.5 | 2,927.5 | 2,990 | 2,990 | +44 (+1.49%) | 924,800 |
25 Apr 2024 | JPY | 2,920 | 2,971 | 2,920 | 2,946 | 2,946 | +4 (+0.14%) | 313,800 |
24 Apr 2024 | JPY | 2,917.5 | 2,942.5 | 2,892.5 | 2,942 | 2,942 | +46.5 (+1.61%) | 289,000 |
23 Apr 2024 | JPY | 2,867 | 2,898.5 | 2,845.5 | 2,895.5 | 2,895.5 | +30 (+1.05%) | 226,000 |
22 Apr 2024 | JPY | 2,851 | 2,882 | 2,840 | 2,865.5 | 2,865.5 | +64.5 (+2.30%) | 192,500 |
19 Apr 2024 | JPY | 2,855 | 2,855 | 2,790.5 | 2,801 | 2,801 | -54.5 (-1.91%) | 302,600 |
18 Apr 2024 | JPY | 2,850 | 2,877 | 2,832.5 | 2,855.5 | 2,855.5 | +1.5 (+0.05%) | 231,300 |
17 Apr 2024 | JPY | 2,880 | 2,897.5 | 2,826 | 2,854 | 2,854 | -36 (-1.25%) | 167,900 |
16 Apr 2024 | JPY | 2,914 | 2,920.5 | 2,890 | 2,890 | 2,890 | -22.5 (-0.77%) | 171,700 |
15 Apr 2024 | JPY | 2,877 | 2,918.5 | 2,877 | 2,912.5 | 2,912.5 | -9.5 (-0.33%) | 159,400 |
12 Apr 2024 | JPY | 2,909.5 | 2,929 | 2,903 | 2,922 | 2,922 | +13 (+0.45%) | 162,300 |
11 Apr 2024 | JPY | 2,866 | 2,913.5 | 2,864.5 | 2,909 | 2,909 | +5 (+0.17%) | 260,200 |