Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 3,069 | 3,095 | 3,057 | 3,092 | 3,092 | +48 (+1.58%) | 360,600 |
30 May 2024 | JPY | 3,016 | 3,046 | 3,006 | 3,044 | 3,044 | +4 (+0.13%) | 185,700 |
29 May 2024 | JPY | 3,085 | 3,100 | 3,033 | 3,040 | 3,040 | -46 (-1.49%) | 200,000 |
28 May 2024 | JPY | 3,102 | 3,102 | 3,060 | 3,086 | 3,086 | -26 (-0.84%) | 207,000 |
27 May 2024 | JPY | 3,107 | 3,154 | 3,094 | 3,112 | 3,112 | +7 (+0.23%) | 333,000 |
24 May 2024 | JPY | 3,069 | 3,122 | 3,053 | 3,105 | 3,105 | +28 (+0.91%) | 256,000 |
23 May 2024 | JPY | 3,000 | 3,092 | 3,000 | 3,077 | 3,077 | +14 (+0.46%) | 400,600 |
22 May 2024 | JPY | 3,100 | 3,120 | 3,063 | 3,063 | 3,063 | -62 (-1.98%) | 301,400 |
21 May 2024 | JPY | 3,140 | 3,161 | 3,110 | 3,125 | 3,125 | -28 (-0.89%) | 288,700 |
20 May 2024 | JPY | 3,185 | 3,206 | 3,153 | 3,153 | 3,153 | -47 (-1.47%) | 282,200 |
17 May 2024 | JPY | 3,130 | 3,208 | 3,130 | 3,200 | 3,200 | +41 (+1.30%) | 251,900 |
16 May 2024 | JPY | 3,172 | 3,214 | 3,157 | 3,159 | 3,159 | -41 (-1.28%) | 253,800 |
15 May 2024 | JPY | 3,286 | 3,313 | 3,164 | 3,200 | 3,200 | -85 (-2.59%) | 330,500 |
14 May 2024 | JPY | 3,230 | 3,329 | 3,217 | 3,285 | 3,285 | +52 (+1.61%) | 437,000 |
13 May 2024 | JPY | 3,239 | 3,252 | 3,191 | 3,233 | 3,233 | +1 (+0.03%) | 573,700 |
10 May 2024 | JPY | 3,147 | 3,250 | 3,103 | 3,232 | 3,232 | +85 (+2.70%) | 1,203,400 |
9 May 2024 | JPY | 3,301 | 3,368 | 3,070 | 3,147 | 3,147 | -182 (-5.47%) | 1,482,200 |
8 May 2024 | JPY | 3,353 | 3,388 | 3,317 | 3,329 | 3,329 | -61 (-1.80%) | 302,000 |
7 May 2024 | JPY | 3,448 | 3,450 | 3,342 | 3,390 | 3,390 | -66 (-1.91%) | 701,600 |
2 May 2024 | JPY | 3,438 | 3,456 | 3,417 | 3,456 | 3,456 | +18 (+0.52%) | 175,100 |
1 May 2024 | JPY | 3,448 | 3,465 | 3,419 | 3,438 | 3,438 | -12 (-0.35%) | 240,400 |
30 Apr 2024 | JPY | 3,450 | 3,454 | 3,407 | 3,450 | 3,450 | +28 (+0.82%) | 214,000 |
26 Apr 2024 | JPY | 3,358 | 3,431 | 3,330 | 3,422 | 3,422 | +47 (+1.39%) | 369,100 |
25 Apr 2024 | JPY | 3,410 | 3,420 | 3,359 | 3,375 | 3,375 | -38 (-1.11%) | 314,600 |
24 Apr 2024 | JPY | 3,400 | 3,417 | 3,385 | 3,413 | 3,413 | +24 (+0.71%) | 296,200 |
23 Apr 2024 | JPY | 3,397 | 3,413 | 3,372 | 3,389 | 3,389 | -8 (-0.24%) | 408,600 |
22 Apr 2024 | JPY | 3,361 | 3,426 | 3,358 | 3,397 | 3,397 | +54 (+1.62%) | 502,400 |
19 Apr 2024 | JPY | 3,413 | 3,422 | 3,320 | 3,343 | 3,343 | -98 (-2.85%) | 465,300 |
18 Apr 2024 | JPY | 3,452 | 3,474 | 3,426 | 3,441 | 3,441 | -28 (-0.81%) | 368,700 |
17 Apr 2024 | JPY | 3,537 | 3,538 | 3,424 | 3,469 | 3,469 | -89 (-2.50%) | 457,300 |