Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 4,510 | 4,510 | 4,455 | 4,486 | 4,486 | -26 (-0.58%) | 3,040 |
30 May 2024 | JPY | 4,647 | 4,669 | 4,505 | 4,512 | 4,512 | -151 (-3.24%) | 6,550 |
29 May 2024 | JPY | 4,640 | 4,672 | 4,609 | 4,663 | 4,663 | +92 (+2.01%) | 6,440 |
28 May 2024 | JPY | 4,596 | 4,596 | 4,556 | 4,571 | 4,571 | +128 (+2.88%) | 6,480 |
27 May 2024 | JPY | 4,415 | 4,455 | 4,394 | 4,443 | 4,443 | +26 (+0.59%) | 2,260 |
24 May 2024 | JPY | 4,326 | 4,417 | 4,326 | 4,417 | 4,417 | +47 (+1.08%) | 5,750 |
23 May 2024 | JPY | 4,468 | 4,498 | 4,360 | 4,370 | 4,370 | -210 (-4.59%) | 7,770 |
22 May 2024 | JPY | 4,639 | 4,639 | 4,545 | 4,580 | 4,580 | +35 (+0.77%) | 8,440 |
21 May 2024 | JPY | 4,596 | 4,690 | 4,511 | 4,545 | 4,545 | -63 (-1.37%) | 19,530 |
20 May 2024 | JPY | 4,403 | 4,682 | 4,403 | 4,608 | 4,608 | +345 (+8.09%) | 18,950 |
17 May 2024 | JPY | 4,323 | 4,323 | 4,224 | 4,263 | 4,263 | -550 (-11.43%) | 9,570 |
16 May 2024 | JPY | 4,743 | 4,813 | 4,533 | 4,813 | 4,813 | +700 (+17.02%) | 35,000 |
15 May 2024 | JPY | 4,116 | 4,120 | 4,093 | 4,113 | 4,113 | +28 (+0.69%) | 9,910 |
14 May 2024 | JPY | 4,061 | 4,095 | 4,061 | 4,085 | 4,085 | +70 (+1.74%) | 3,190 |
13 May 2024 | JPY | 4,063 | 4,063 | 4,015 | 4,015 | 4,015 | -35 (-0.86%) | 5,860 |
10 May 2024 | JPY | 4,034 | 4,080 | 4,034 | 4,050 | 4,050 | +94 (+2.38%) | 5,970 |
9 May 2024 | JPY | 3,909 | 3,972 | 3,900 | 3,956 | 3,956 | +46 (+1.18%) | 3,020 |
8 May 2024 | JPY | 3,908 | 3,978 | 3,872 | 3,910 | 3,910 | +7 (+0.18%) | 2,600 |
7 May 2024 | JPY | 3,947 | 3,947 | 3,871 | 3,903 | 3,903 | +91 (+2.39%) | 4,210 |
2 May 2024 | JPY | 3,827 | 3,899 | 3,800 | 3,812 | 3,812 | -36 (-0.94%) | 5,550 |
1 May 2024 | JPY | 3,860 | 3,860 | 3,815 | 3,848 | 3,848 | -23 (-0.59%) | 7,030 |
30 Apr 2024 | JPY | 3,926 | 3,926 | 3,861 | 3,871 | 3,871 | -100 (-2.52%) | 10,080 |
26 Apr 2024 | JPY | 3,903 | 3,973 | 3,903 | 3,971 | 3,971 | +71 (+1.82%) | 4,740 |
25 Apr 2024 | JPY | 3,892 | 3,900 | 3,868 | 3,900 | 3,900 | -3 (-0.08%) | 2,150 |
24 Apr 2024 | JPY | 3,870 | 3,918 | 3,870 | 3,903 | 3,903 | +65 (+1.69%) | 5,810 |
23 Apr 2024 | JPY | 3,930 | 3,930 | 3,820 | 3,838 | 3,838 | -136 (-3.42%) | 9,540 |
22 Apr 2024 | JPY | 4,070 | 4,100 | 3,955 | 3,974 | 3,974 | -41 (-1.02%) | 12,850 |
19 Apr 2024 | JPY | 4,034 | 4,112 | 3,998 | 4,015 | 4,015 | -21 (-0.52%) | 20,100 |
18 Apr 2024 | JPY | 4,006 | 4,052 | 4,001 | 4,036 | 4,036 | +11 (+0.27%) | 6,040 |
17 Apr 2024 | JPY | 4,159 | 4,159 | 4,000 | 4,025 | 4,025 | -64 (-1.57%) | 15,930 |