Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,764 | 2,836 | 2,761 | 2,814 | 2,814 | +32 (+1.15%) | 87,400 |
16 May 2024 | JPY | 2,857 | 2,939 | 2,766 | 2,782 | 2,782 | -69 (-2.42%) | 153,400 |
15 May 2024 | JPY | 2,720 | 2,954 | 2,720 | 2,851 | 2,851 | -119 (-4.01%) | 351,500 |
14 May 2024 | JPY | 2,961 | 3,010 | 2,925 | 2,970 | 2,970 | -40 (-1.33%) | 203,400 |
13 May 2024 | JPY | 3,065 | 3,105 | 2,985 | 3,010 | 3,010 | -35 (-1.15%) | 144,500 |
10 May 2024 | JPY | 3,005 | 3,060 | 2,994 | 3,045 | 3,045 | +35 (+1.16%) | 94,600 |
9 May 2024 | JPY | 2,992 | 3,035 | 2,952 | 3,010 | 3,010 | +27 (+0.91%) | 64,200 |
8 May 2024 | JPY | 2,959 | 3,015 | 2,959 | 2,983 | 2,983 | +34 (+1.15%) | 87,600 |
7 May 2024 | JPY | 2,980 | 2,980 | 2,914 | 2,949 | 2,949 | +7 (+0.24%) | 71,100 |
2 May 2024 | JPY | 2,946 | 2,988 | 2,940 | 2,942 | 2,942 | -16 (-0.54%) | 35,200 |
1 May 2024 | JPY | 2,973 | 3,000 | 2,945 | 2,958 | 2,958 | -57 (-1.89%) | 68,400 |
30 Apr 2024 | JPY | 2,990 | 3,040 | 2,956 | 3,015 | 3,015 | +105 (+3.61%) | 98,600 |
26 Apr 2024 | JPY | 2,906 | 2,946 | 2,902 | 2,910 | 2,910 | -17 (-0.58%) | 77,900 |
25 Apr 2024 | JPY | 2,937 | 2,962 | 2,923 | 2,927 | 2,927 | -56 (-1.88%) | 48,400 |
24 Apr 2024 | JPY | 2,965 | 2,993 | 2,934 | 2,983 | 2,983 | +45 (+1.53%) | 65,300 |
23 Apr 2024 | JPY | 2,949 | 2,954 | 2,863 | 2,938 | 2,938 | +9 (+0.31%) | 81,000 |
22 Apr 2024 | JPY | 2,900 | 2,943 | 2,880 | 2,929 | 2,929 | +41 (+1.42%) | 93,200 |
19 Apr 2024 | JPY | 2,982 | 3,000 | 2,819 | 2,888 | 2,888 | -137 (-4.53%) | 189,600 |
18 Apr 2024 | JPY | 2,957 | 3,055 | 2,951 | 3,025 | 3,025 | +42 (+1.41%) | 73,900 |
17 Apr 2024 | JPY | 2,958 | 3,020 | 2,905 | 2,983 | 2,983 | +48 (+1.64%) | 112,200 |
16 Apr 2024 | JPY | 3,000 | 3,005 | 2,929 | 2,935 | 2,935 | -90 (-2.98%) | 118,500 |
15 Apr 2024 | JPY | 3,005 | 3,030 | 2,969 | 3,025 | 3,025 | -15 (-0.49%) | 116,500 |
12 Apr 2024 | JPY | 3,080 | 3,080 | 3,040 | 3,040 | 3,040 | -20 (-0.65%) | 78,400 |
11 Apr 2024 | JPY | 3,070 | 3,075 | 3,020 | 3,060 | 3,060 | +15 (+0.49%) | 55,100 |
10 Apr 2024 | JPY | 3,035 | 3,070 | 3,025 | 3,045 | 3,045 | -5 (-0.16%) | 112,100 |
9 Apr 2024 | JPY | 3,080 | 3,085 | 3,025 | 3,050 | 3,050 | -20 (-0.65%) | 134,300 |
8 Apr 2024 | JPY | 3,135 | 3,135 | 3,025 | 3,070 | 3,070 | -60 (-1.92%) | 226,400 |
5 Apr 2024 | JPY | 3,165 | 3,215 | 3,115 | 3,130 | 3,130 | -140 (-4.28%) | 175,200 |
4 Apr 2024 | JPY | 3,290 | 3,335 | 3,245 | 3,270 | 3,270 | -25 (-0.76%) | 94,200 |
3 Apr 2024 | JPY | 3,235 | 3,350 | 3,210 | 3,295 | 3,295 | -10 (-0.30%) | 152,000 |