Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 2,843.5 | 2,874 | 2,843.5 | 2,861 | 2,861 | +21.5 (+0.76%) | 2,198,500 |
30 May 2024 | JPY | 2,805 | 2,843 | 2,796 | 2,839.5 | 2,839.5 | +6.5 (+0.23%) | 1,291,600 |
29 May 2024 | JPY | 2,886 | 2,901.5 | 2,833 | 2,833 | 2,833 | -61.5 (-2.12%) | 2,071,200 |
28 May 2024 | JPY | 2,883 | 2,917 | 2,881 | 2,894.5 | 2,894.5 | +13 (+0.45%) | 1,298,400 |
27 May 2024 | JPY | 2,938 | 2,939.5 | 2,866 | 2,881.5 | 2,881.5 | -29.5 (-1.01%) | 2,144,700 |
24 May 2024 | JPY | 2,921 | 2,930.5 | 2,902.5 | 2,911 | 2,911 | -28 (-0.95%) | 1,319,300 |
23 May 2024 | JPY | 2,936 | 2,952.5 | 2,922 | 2,939 | 2,939 | +4 (+0.14%) | 1,261,400 |
22 May 2024 | JPY | 2,937 | 2,965 | 2,928.5 | 2,935 | 2,935 | -0.5 (-0.02%) | 1,659,400 |
21 May 2024 | JPY | 3,018 | 3,027 | 2,935.5 | 2,935.5 | 2,935.5 | -91.5 (-3.02%) | 3,152,500 |
20 May 2024 | JPY | 3,044 | 3,052 | 3,025 | 3,027 | 3,027 | -17 (-0.56%) | 929,900 |
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 |