Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,876 | 2,906 | 2,845 | 2,886 | 2,886 | +2 (+0.07%) | 140,300 |
16 May 2024 | JPY | 2,909 | 2,913 | 2,873 | 2,884 | 2,884 | -6 (-0.21%) | 105,700 |
15 May 2024 | JPY | 2,872 | 2,922 | 2,870 | 2,890 | 2,890 | -32 (-1.10%) | 249,700 |
14 May 2024 | JPY | 2,963 | 2,963 | 2,902 | 2,922 | 2,922 | -41 (-1.38%) | 145,200 |
13 May 2024 | JPY | 2,945 | 2,969 | 2,925 | 2,963 | 2,963 | +19 (+0.65%) | 79,000 |
10 May 2024 | JPY | 2,940 | 2,974 | 2,903 | 2,944 | 2,944 | +21 (+0.72%) | 163,800 |
9 May 2024 | JPY | 3,000 | 3,005 | 2,874 | 2,923 | 2,923 | -132 (-4.32%) | 325,700 |
8 May 2024 | JPY | 3,125 | 3,130 | 3,035 | 3,055 | 3,055 | -55 (-1.77%) | 110,000 |
7 May 2024 | JPY | 3,095 | 3,130 | 3,085 | 3,110 | 3,110 | +45 (+1.47%) | 110,500 |
2 May 2024 | JPY | 3,100 | 3,100 | 3,050 | 3,065 | 3,065 | -20 (-0.65%) | 87,900 |
1 May 2024 | JPY | 3,070 | 3,115 | 3,050 | 3,085 | 3,085 | -5 (-0.16%) | 108,900 |
30 Apr 2024 | JPY | 3,080 | 3,090 | 3,060 | 3,090 | 3,090 | +40 (+1.31%) | 99,600 |
26 Apr 2024 | JPY | 3,035 | 3,050 | 2,999 | 3,050 | 3,050 | +5 (+0.16%) | 228,600 |
25 Apr 2024 | JPY | 3,045 | 3,070 | 3,035 | 3,045 | 3,045 | -5 (-0.16%) | 127,600 |
24 Apr 2024 | JPY | 3,020 | 3,060 | 3,015 | 3,050 | 3,050 | +35 (+1.16%) | 128,300 |
23 Apr 2024 | JPY | 3,030 | 3,035 | 3,010 | 3,015 | 3,015 | 0.0 (0.0%) | 80,400 |
22 Apr 2024 | JPY | 3,010 | 3,045 | 2,994 | 3,015 | 3,015 | +24 (+0.80%) | 111,900 |
19 Apr 2024 | JPY | 2,992 | 3,005 | 2,976 | 2,991 | 2,991 | -19 (-0.63%) | 233,900 |
18 Apr 2024 | JPY | 3,020 | 3,035 | 3,000 | 3,010 | 3,010 | 0.0 (0.0%) | 83,400 |
17 Apr 2024 | JPY | 3,000 | 3,030 | 2,999 | 3,010 | 3,010 | +5 (+0.17%) | 150,300 |
16 Apr 2024 | JPY | 2,995 | 3,020 | 2,995 | 3,005 | 3,005 | -25 (-0.83%) | 146,000 |
15 Apr 2024 | JPY | 3,025 | 3,040 | 3,010 | 3,030 | 3,030 | -20 (-0.66%) | 74,300 |
12 Apr 2024 | JPY | 3,015 | 3,065 | 3,015 | 3,050 | 3,050 | +50 (+1.67%) | 136,800 |
11 Apr 2024 | JPY | 3,005 | 3,015 | 2,995 | 3,000 | 3,000 | -35 (-1.15%) | 112,000 |
10 Apr 2024 | JPY | 3,000 | 3,055 | 3,000 | 3,035 | 3,035 | +35 (+1.17%) | 90,000 |
9 Apr 2024 | JPY | 3,000 | 3,025 | 2,997 | 3,000 | 3,000 | -5 (-0.17%) | 90,700 |
8 Apr 2024 | JPY | 2,969 | 3,010 | 2,961 | 3,005 | 3,005 | +54 (+1.83%) | 125,700 |
5 Apr 2024 | JPY | 3,005 | 3,010 | 2,944 | 2,951 | 2,951 | -99 (-3.25%) | 179,000 |
4 Apr 2024 | JPY | 3,060 | 3,095 | 3,040 | 3,050 | 3,050 | 0.0 (0.0%) | 235,000 |
3 Apr 2024 | JPY | 3,005 | 3,055 | 3,005 | 3,050 | 3,050 | +30 (+0.99%) | 309,900 |