Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 8,461 | 8,631 | 8,448 | 8,555 | 8,555 | +197 (+2.36%) | 10,945,800 |
30 May 2024 | JPY | 8,224 | 8,366 | 8,145 | 8,358 | 8,358 | +89 (+1.08%) | 3,737,000 |
29 May 2024 | JPY | 8,198 | 8,312 | 8,195 | 8,269 | 8,269 | +77 (+0.94%) | 2,453,800 |
28 May 2024 | JPY | 8,244 | 8,256 | 8,168 | 8,192 | 8,192 | -95 (-1.15%) | 2,307,500 |
27 May 2024 | JPY | 8,234 | 8,287 | 8,187 | 8,287 | 8,287 | +35 (+0.42%) | 1,864,200 |
24 May 2024 | JPY | 8,222 | 8,342 | 8,197 | 8,252 | 8,252 | -29 (-0.35%) | 2,844,600 |
23 May 2024 | JPY | 8,393 | 8,398 | 8,252 | 8,281 | 8,281 | -70 (-0.84%) | 2,962,200 |
22 May 2024 | JPY | 8,380 | 8,496 | 8,346 | 8,351 | 8,351 | -57 (-0.68%) | 2,848,700 |
21 May 2024 | JPY | 8,426 | 8,487 | 8,380 | 8,408 | 8,408 | +17 (+0.20%) | 2,169,400 |
20 May 2024 | JPY | 8,482 | 8,538 | 8,373 | 8,391 | 8,391 | -112 (-1.32%) | 3,480,100 |
17 May 2024 | JPY | 8,501 | 8,542 | 8,426 | 8,503 | 8,503 | -97 (-1.13%) | 3,995,300 |
16 May 2024 | JPY | 8,400 | 8,600 | 8,380 | 8,600 | 8,600 | +280 (+3.37%) | 7,011,200 |
15 May 2024 | JPY | 8,360 | 8,418 | 8,290 | 8,320 | 8,320 | -115 (-1.36%) | 4,130,400 |
14 May 2024 | JPY | 8,149 | 8,440 | 8,131 | 8,435 | 8,435 | +424 (+5.29%) | 9,032,500 |
13 May 2024 | JPY | 7,870 | 8,030 | 7,856 | 8,011 | 8,011 | +162 (+2.06%) | 4,532,500 |
10 May 2024 | JPY | 7,776 | 8,000 | 7,684 | 7,849 | 7,849 | +252 (+3.32%) | 7,567,900 |
9 May 2024 | JPY | 7,407 | 7,654 | 7,380 | 7,597 | 7,597 | +260 (+3.54%) | 7,462,200 |
8 May 2024 | JPY | 7,730 | 7,884 | 7,323 | 7,337 | 7,337 | -422 (-5.44%) | 13,721,900 |
7 May 2024 | JPY | 7,725 | 7,833 | 7,704 | 7,759 | 7,759 | +184 (+2.43%) | 5,892,100 |
2 May 2024 | JPY | 7,600 | 7,623 | 7,571 | 7,575 | 7,575 | -62 (-0.81%) | 1,964,700 |
1 May 2024 | JPY | 7,720 | 7,742 | 7,616 | 7,637 | 7,637 | -83 (-1.08%) | 2,738,400 |
30 Apr 2024 | JPY | 7,750 | 7,777 | 7,651 | 7,720 | 7,720 | +71 (+0.93%) | 4,027,600 |
26 Apr 2024 | JPY | 7,540 | 7,652 | 7,501 | 7,649 | 7,649 | +243 (+3.28%) | 4,702,800 |
25 Apr 2024 | JPY | 7,450 | 7,489 | 7,366 | 7,406 | 7,406 | -104 (-1.38%) | 2,646,100 |
24 Apr 2024 | JPY | 7,506 | 7,549 | 7,466 | 7,510 | 7,510 | +12 (+0.16%) | 2,438,500 |
23 Apr 2024 | JPY | 7,566 | 7,595 | 7,469 | 7,498 | 7,498 | -27 (-0.36%) | 2,093,600 |
22 Apr 2024 | JPY | 7,487 | 7,548 | 7,445 | 7,525 | 7,525 | +70 (+0.94%) | 2,692,100 |
19 Apr 2024 | JPY | 7,525 | 7,576 | 7,382 | 7,455 | 7,455 | -134 (-1.77%) | 4,179,200 |
18 Apr 2024 | JPY | 7,600 | 7,655 | 7,533 | 7,589 | 7,589 | +4 (+0.05%) | 2,772,000 |
17 Apr 2024 | JPY | 7,630 | 7,646 | 7,515 | 7,585 | 7,585 | +61 (+0.81%) | 3,395,400 |