Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 5,840 | 5,890 | 5,740 | 5,850 | 5,850 | +10 (+0.17%) | 67,600 |
16 May 2024 | JPY | 5,800 | 5,920 | 5,710 | 5,840 | 5,840 | +80 (+1.39%) | 73,100 |
15 May 2024 | JPY | 5,840 | 5,880 | 5,750 | 5,760 | 5,760 | +20 (+0.35%) | 54,100 |
14 May 2024 | JPY | 5,650 | 5,780 | 5,600 | 5,740 | 5,740 | -10 (-0.17%) | 59,700 |
13 May 2024 | JPY | 5,810 | 5,810 | 5,660 | 5,750 | 5,750 | -60 (-1.03%) | 37,300 |
10 May 2024 | JPY | 5,730 | 5,990 | 5,730 | 5,810 | 5,810 | +80 (+1.40%) | 105,600 |
9 May 2024 | JPY | 5,620 | 5,890 | 5,620 | 5,730 | 5,730 | +160 (+2.87%) | 92,100 |
8 May 2024 | JPY | 5,690 | 5,690 | 5,530 | 5,570 | 5,570 | -30 (-0.54%) | 46,500 |
7 May 2024 | JPY | 5,350 | 5,620 | 5,350 | 5,600 | 5,600 | +240 (+4.48%) | 78,600 |
2 May 2024 | JPY | 5,300 | 5,390 | 5,300 | 5,360 | 5,360 | -30 (-0.56%) | 59,600 |
1 May 2024 | JPY | 5,430 | 5,480 | 5,350 | 5,390 | 5,390 | -110 (-2%) | 73,200 |
30 Apr 2024 | JPY | 5,390 | 5,600 | 5,370 | 5,500 | 5,500 | +230 (+4.36%) | 152,400 |
26 Apr 2024 | JPY | 5,460 | 5,600 | 5,270 | 5,270 | 5,270 | -250 (-4.53%) | 509,200 |
25 Apr 2024 | JPY | 5,660 | 5,700 | 5,520 | 5,520 | 5,520 | -240 (-4.17%) | 191,800 |
24 Apr 2024 | JPY | 5,750 | 5,780 | 5,670 | 5,760 | 5,760 | +60 (+1.05%) | 75,500 |
23 Apr 2024 | JPY | 5,690 | 5,750 | 5,590 | 5,700 | 5,700 | +110 (+1.97%) | 64,700 |
22 Apr 2024 | JPY | 5,700 | 5,700 | 5,530 | 5,590 | 5,590 | -30 (-0.53%) | 69,500 |
19 Apr 2024 | JPY | 5,620 | 5,680 | 5,460 | 5,620 | 5,620 | -30 (-0.53%) | 83,500 |
18 Apr 2024 | JPY | 5,510 | 5,690 | 5,500 | 5,650 | 5,650 | +50 (+0.89%) | 102,000 |
17 Apr 2024 | JPY | 5,590 | 5,720 | 5,560 | 5,600 | 5,600 | -50 (-0.88%) | 96,400 |
16 Apr 2024 | JPY | 5,760 | 5,870 | 5,610 | 5,650 | 5,650 | -130 (-2.25%) | 81,800 |
15 Apr 2024 | JPY | 5,660 | 5,850 | 5,630 | 5,780 | 5,780 | +20 (+0.35%) | 108,400 |
12 Apr 2024 | JPY | 5,870 | 5,930 | 5,700 | 5,760 | 5,760 | -210 (-3.52%) | 139,600 |
11 Apr 2024 | JPY | 5,840 | 5,990 | 5,730 | 5,970 | 5,970 | +290 (+5.11%) | 119,400 |
10 Apr 2024 | JPY | 5,810 | 5,840 | 5,610 | 5,680 | 5,680 | -150 (-2.57%) | 174,100 |
9 Apr 2024 | JPY | 5,620 | 5,830 | 5,620 | 5,830 | 5,830 | +260 (+4.67%) | 145,500 |
8 Apr 2024 | JPY | 5,330 | 5,570 | 5,200 | 5,570 | 5,570 | +540 (+10.74%) | 241,400 |
5 Apr 2024 | JPY | 4,975 | 5,040 | 4,950 | 5,030 | 5,030 | -20 (-0.40%) | 51,100 |
4 Apr 2024 | JPY | 4,990 | 5,060 | 4,970 | 5,050 | 5,050 | +90 (+1.81%) | 57,400 |
3 Apr 2024 | JPY | 4,940 | 5,000 | 4,855 | 4,960 | 4,960 | -70 (-1.39%) | 86,800 |