Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 3,033 | 3,070 | 3,013 | 3,044 | 3,044 | +8 (+0.26%) | 1,225,200 |
16 May 2024 | JPY | 3,020 | 3,049 | 3,001 | 3,036 | 3,036 | +15 (+0.50%) | 1,198,600 |
15 May 2024 | JPY | 3,050 | 3,075 | 3,005 | 3,021 | 3,021 | -33 (-1.08%) | 3,756,700 |
14 May 2024 | JPY | 3,175 | 3,250 | 3,050 | 3,054 | 3,054 | -75 (-2.40%) | 6,107,800 |
13 May 2024 | JPY | 3,130 | 3,143 | 3,106 | 3,129 | 3,129 | -7 (-0.22%) | 1,276,000 |
10 May 2024 | JPY | 3,116 | 3,136 | 3,090 | 3,136 | 3,136 | +40 (+1.29%) | 1,331,300 |
9 May 2024 | JPY | 3,057 | 3,113 | 3,047 | 3,096 | 3,096 | +63 (+2.08%) | 1,710,100 |
8 May 2024 | JPY | 3,086 | 3,087 | 3,022 | 3,033 | 3,033 | -55 (-1.78%) | 1,202,600 |
7 May 2024 | JPY | 3,100 | 3,104 | 3,080 | 3,088 | 3,088 | +8 (+0.26%) | 1,083,000 |
2 May 2024 | JPY | 3,090 | 3,092 | 3,067 | 3,080 | 3,080 | 0.0 (0.0%) | 512,200 |
1 May 2024 | JPY | 3,071 | 3,096 | 3,059 | 3,080 | 3,080 | -6 (-0.19%) | 817,400 |
30 Apr 2024 | JPY | 3,085 | 3,094 | 3,057 | 3,086 | 3,086 | +28 (+0.92%) | 985,200 |
26 Apr 2024 | JPY | 3,050 | 3,068 | 3,023 | 3,058 | 3,058 | -19 (-0.62%) | 1,127,500 |
25 Apr 2024 | JPY | 3,105 | 3,105 | 3,070 | 3,077 | 3,077 | -7 (-0.23%) | 762,200 |
24 Apr 2024 | JPY | 3,065 | 3,087 | 3,047 | 3,084 | 3,084 | -17 (-0.55%) | 1,066,000 |
23 Apr 2024 | JPY | 3,101 | 3,115 | 3,076 | 3,101 | 3,101 | 0.0 (0.0%) | 1,159,600 |
22 Apr 2024 | JPY | 3,050 | 3,106 | 3,039 | 3,101 | 3,101 | +122.5 (+4.11%) | 1,989,400 |
19 Apr 2024 | JPY | 3,000 | 3,004 | 2,954 | 2,978.5 | 2,978.5 | -22.5 (-0.75%) | 1,717,500 |
18 Apr 2024 | JPY | 3,026 | 3,058 | 3,001 | 3,001 | 3,001 | -14 (-0.46%) | 1,335,400 |
17 Apr 2024 | JPY | 3,065 | 3,065 | 3,014 | 3,015 | 3,015 | -51 (-1.66%) | 1,772,400 |
16 Apr 2024 | JPY | 2,968.5 | 3,066 | 2,937.5 | 3,066 | 3,066 | +108 (+3.65%) | 2,669,400 |
15 Apr 2024 | JPY | 2,946.5 | 2,959.5 | 2,923 | 2,958 | 2,958 | +5 (+0.17%) | 1,085,400 |
12 Apr 2024 | JPY | 2,952.5 | 2,979.5 | 2,947.5 | 2,953 | 2,953 | +3 (+0.10%) | 1,331,700 |
11 Apr 2024 | JPY | 2,980 | 2,980 | 2,920.5 | 2,950 | 2,950 | -35.5 (-1.19%) | 2,492,000 |
10 Apr 2024 | JPY | 2,998.5 | 3,019 | 2,985.5 | 2,985.5 | 2,985.5 | 0.0 (0.0%) | 1,864,000 |
9 Apr 2024 | JPY | 3,000 | 3,017 | 2,982 | 2,985.5 | 2,985.5 | -69.5 (-2.27%) | 3,282,700 |
8 Apr 2024 | JPY | 3,083 | 3,083 | 3,047 | 3,055 | 3,055 | -29 (-0.94%) | 960,500 |
5 Apr 2024 | JPY | 3,026 | 3,084 | 3,014 | 3,084 | 3,084 | +48 (+1.58%) | 1,409,400 |
4 Apr 2024 | JPY | 3,052 | 3,057 | 3,027 | 3,036 | 3,036 | -14 (-0.46%) | 1,146,900 |
3 Apr 2024 | JPY | 3,065 | 3,070 | 3,043 | 3,050 | 3,050 | -22 (-0.72%) | 1,294,200 |