Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 3,300 | 3,353 | 3,276 | 3,348 | 3,348 | +84 (+2.57%) | 1,155,800 |
30 May 2024 | JPY | 3,197 | 3,292 | 3,179 | 3,264 | 3,264 | +29 (+0.90%) | 737,300 |
29 May 2024 | JPY | 3,242 | 3,265 | 3,222 | 3,235 | 3,235 | +26 (+0.81%) | 619,700 |
28 May 2024 | JPY | 3,189 | 3,227 | 3,182 | 3,209 | 3,209 | +35 (+1.10%) | 475,000 |
27 May 2024 | JPY | 3,100 | 3,182 | 3,100 | 3,174 | 3,174 | +78 (+2.52%) | 577,800 |
24 May 2024 | JPY | 3,084 | 3,116 | 3,072 | 3,096 | 3,096 | +5 (+0.16%) | 748,500 |
23 May 2024 | JPY | 3,080 | 3,091 | 3,028 | 3,091 | 3,091 | +16 (+0.52%) | 471,000 |
22 May 2024 | JPY | 3,120 | 3,162 | 3,075 | 3,075 | 3,075 | -4 (-0.13%) | 598,100 |
21 May 2024 | JPY | 3,000 | 3,099 | 2,979.5 | 3,079 | 3,079 | +43 (+1.42%) | 705,100 |
20 May 2024 | JPY | 3,010 | 3,043 | 3,010 | 3,036 | 3,036 | +30 (+1.00%) | 566,200 |
17 May 2024 | JPY | 2,941.5 | 3,007 | 2,929 | 3,006 | 3,006 | +56 (+1.90%) | 795,600 |
16 May 2024 | JPY | 3,002 | 3,002 | 2,941.5 | 2,950 | 2,950 | -35 (-1.17%) | 593,600 |
15 May 2024 | JPY | 3,015 | 3,018 | 2,976.5 | 2,985 | 2,985 | -58 (-1.91%) | 389,300 |
14 May 2024 | JPY | 3,058 | 3,075 | 3,004 | 3,043 | 3,043 | -40 (-1.30%) | 358,800 |
13 May 2024 | JPY | 3,078 | 3,116 | 3,071 | 3,083 | 3,083 | +29 (+0.95%) | 453,600 |
10 May 2024 | JPY | 3,050 | 3,091 | 3,035 | 3,054 | 3,054 | +7 (+0.23%) | 547,000 |
9 May 2024 | JPY | 3,004 | 3,058 | 2,998.5 | 3,047 | 3,047 | +43 (+1.43%) | 612,200 |
8 May 2024 | JPY | 3,022 | 3,038 | 2,974.5 | 3,004 | 3,004 | -18 (-0.60%) | 416,400 |
7 May 2024 | JPY | 3,017 | 3,024 | 2,989 | 3,022 | 3,022 | -18 (-0.59%) | 501,500 |
2 May 2024 | JPY | 3,027 | 3,050 | 2,999.5 | 3,040 | 3,040 | +2 (+0.07%) | 523,400 |
1 May 2024 | JPY | 3,034 | 3,075 | 3,002 | 3,038 | 3,038 | +25 (+0.83%) | 521,400 |
30 Apr 2024 | JPY | 2,980 | 3,052 | 2,961 | 3,013 | 3,013 | +19 (+0.63%) | 1,011,900 |
26 Apr 2024 | JPY | 3,042 | 3,057 | 2,959 | 2,994 | 2,994 | -56 (-1.84%) | 1,432,800 |
25 Apr 2024 | JPY | 3,015 | 3,075 | 3,002 | 3,050 | 3,050 | -70 (-2.24%) | 1,607,600 |
24 Apr 2024 | JPY | 3,064 | 3,215 | 3,000 | 3,120 | 3,120 | +34 (+1.10%) | 2,113,000 |
23 Apr 2024 | JPY | 3,056 | 3,118 | 3,055 | 3,086 | 3,086 | +39 (+1.28%) | 919,500 |
22 Apr 2024 | JPY | 3,031 | 3,096 | 3,015 | 3,047 | 3,047 | +19 (+0.63%) | 853,100 |
19 Apr 2024 | JPY | 3,026 | 3,051 | 2,967 | 3,028 | 3,028 | +32.5 (+1.08%) | 1,037,400 |
18 Apr 2024 | JPY | 2,989.5 | 3,058 | 2,975 | 2,995.5 | 2,995.5 | +6 (+0.20%) | 886,300 |
17 Apr 2024 | JPY | 3,028 | 3,047 | 2,950 | 2,989.5 | 2,989.5 | -24.5 (-0.81%) | 631,200 |