Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 3,719 | 3,758 | 3,689 | 3,751 | 3,751 | +102 (+2.80%) | 555,000 |
30 May 2024 | JPY | 3,602 | 3,654 | 3,601 | 3,649 | 3,649 | +12 (+0.33%) | 336,200 |
29 May 2024 | JPY | 3,692 | 3,693 | 3,637 | 3,637 | 3,637 | -70 (-1.89%) | 404,000 |
28 May 2024 | JPY | 3,732 | 3,752 | 3,697 | 3,707 | 3,707 | -32 (-0.86%) | 337,600 |
27 May 2024 | JPY | 3,754 | 3,756 | 3,725 | 3,739 | 3,739 | -1 (-0.03%) | 204,000 |
24 May 2024 | JPY | 3,743 | 3,752 | 3,723 | 3,740 | 3,740 | -28 (-0.74%) | 217,400 |
23 May 2024 | JPY | 3,772 | 3,787 | 3,756 | 3,768 | 3,768 | +13 (+0.35%) | 224,000 |
22 May 2024 | JPY | 3,778 | 3,797 | 3,738 | 3,755 | 3,755 | -18 (-0.48%) | 407,600 |
21 May 2024 | JPY | 3,827 | 3,831 | 3,773 | 3,773 | 3,773 | -57 (-1.49%) | 351,500 |
20 May 2024 | JPY | 3,845 | 3,848 | 3,806 | 3,830 | 3,830 | -8 (-0.21%) | 273,300 |
17 May 2024 | JPY | 3,820 | 3,851 | 3,810 | 3,838 | 3,838 | +6 (+0.16%) | 211,700 |
16 May 2024 | JPY | 3,832 | 3,842 | 3,800 | 3,832 | 3,832 | +18 (+0.47%) | 237,000 |
15 May 2024 | JPY | 3,889 | 3,892 | 3,801 | 3,814 | 3,814 | -62 (-1.60%) | 393,600 |
14 May 2024 | JPY | 3,812 | 3,883 | 3,808 | 3,876 | 3,876 | +79 (+2.08%) | 497,000 |
13 May 2024 | JPY | 3,794 | 3,805 | 3,756 | 3,797 | 3,797 | -9 (-0.24%) | 425,200 |
10 May 2024 | JPY | 3,840 | 3,851 | 3,790 | 3,806 | 3,806 | -55 (-1.42%) | 623,400 |
9 May 2024 | JPY | 3,868 | 3,872 | 3,783 | 3,861 | 3,861 | -24 (-0.62%) | 485,900 |
8 May 2024 | JPY | 3,938 | 3,939 | 3,880 | 3,885 | 3,885 | -51 (-1.30%) | 385,000 |
7 May 2024 | JPY | 3,925 | 3,940 | 3,893 | 3,936 | 3,936 | +31 (+0.79%) | 557,400 |
2 May 2024 | JPY | 3,918 | 3,943 | 3,888 | 3,905 | 3,905 | +10 (+0.26%) | 672,400 |
1 May 2024 | JPY | 3,854 | 3,912 | 3,815 | 3,895 | 3,895 | +65 (+1.70%) | 1,134,000 |
30 Apr 2024 | JPY | 3,770 | 3,830 | 3,759 | 3,830 | 3,830 | +141 (+3.82%) | 1,454,900 |
26 Apr 2024 | JPY | 3,680 | 3,697 | 3,643 | 3,689 | 3,689 | -7 (-0.19%) | 1,109,400 |
25 Apr 2024 | JPY | 3,715 | 3,730 | 3,696 | 3,696 | 3,696 | -40 (-1.07%) | 1,460,700 |
24 Apr 2024 | JPY | 3,734 | 3,757 | 3,703 | 3,736 | 3,736 | -28 (-0.74%) | 889,400 |
23 Apr 2024 | JPY | 3,732 | 3,777 | 3,706 | 3,764 | 3,764 | +13 (+0.35%) | 710,800 |
22 Apr 2024 | JPY | 3,686 | 3,751 | 3,673 | 3,751 | 3,751 | +93 (+2.54%) | 782,000 |
19 Apr 2024 | JPY | 3,650 | 3,673 | 3,636 | 3,658 | 3,658 | +4 (+0.11%) | 689,600 |
18 Apr 2024 | JPY | 3,753 | 3,757 | 3,654 | 3,654 | 3,654 | -71 (-1.91%) | 952,300 |
17 Apr 2024 | JPY | 3,736 | 3,752 | 3,705 | 3,725 | 3,725 | +7 (+0.19%) | 483,500 |