Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 4,010 | 4,097 | 3,993 | 4,037 | 4,037 | +48 (+1.20%) | 3,837,900 |
30 May 2024 | JPY | 3,935 | 4,006 | 3,926 | 3,989 | 3,989 | +11 (+0.28%) | 808,000 |
29 May 2024 | JPY | 4,020 | 4,050 | 3,964 | 3,978 | 3,978 | -38 (-0.95%) | 1,015,800 |
28 May 2024 | JPY | 4,012 | 4,037 | 3,983 | 4,016 | 4,016 | +16 (+0.40%) | 1,135,200 |
27 May 2024 | JPY | 3,949 | 4,002 | 3,934 | 4,000 | 4,000 | +52 (+1.32%) | 740,900 |
24 May 2024 | JPY | 3,963 | 4,032 | 3,930 | 3,948 | 3,948 | -7 (-0.18%) | 1,322,700 |
23 May 2024 | JPY | 3,939 | 3,979 | 3,892 | 3,955 | 3,955 | +55 (+1.41%) | 1,232,900 |
22 May 2024 | JPY | 3,843 | 3,985 | 3,837 | 3,900 | 3,900 | +55 (+1.43%) | 1,620,300 |
21 May 2024 | JPY | 3,835 | 3,874 | 3,818 | 3,845 | 3,845 | +16 (+0.42%) | 726,000 |
20 May 2024 | JPY | 3,826 | 3,887 | 3,806 | 3,829 | 3,829 | -6 (-0.16%) | 954,200 |
17 May 2024 | JPY | 3,910 | 3,913 | 3,804 | 3,835 | 3,835 | -17 (-0.44%) | 1,168,600 |
16 May 2024 | JPY | 3,880 | 3,903 | 3,817 | 3,852 | 3,852 | +3 (+0.08%) | 1,563,100 |
15 May 2024 | JPY | 3,728 | 3,859 | 3,692 | 3,849 | 3,849 | +140 (+3.77%) | 1,621,100 |
14 May 2024 | JPY | 3,920 | 3,922 | 3,694 | 3,709 | 3,709 | -21 (-0.56%) | 2,404,500 |
13 May 2024 | JPY | 3,720 | 3,754 | 3,699 | 3,730 | 3,730 | -5 (-0.13%) | 1,666,900 |
10 May 2024 | JPY | 3,707 | 3,762 | 3,705 | 3,735 | 3,735 | +70 (+1.91%) | 1,262,800 |
9 May 2024 | JPY | 3,690 | 3,698 | 3,646 | 3,665 | 3,665 | -22 (-0.60%) | 1,002,700 |
8 May 2024 | JPY | 3,719 | 3,740 | 3,677 | 3,687 | 3,687 | -83 (-2.20%) | 1,163,700 |
7 May 2024 | JPY | 3,734 | 3,785 | 3,715 | 3,770 | 3,770 | +81 (+2.20%) | 1,611,500 |
2 May 2024 | JPY | 3,700 | 3,710 | 3,663 | 3,689 | 3,689 | -1 (-0.03%) | 1,029,900 |
1 May 2024 | JPY | 3,705 | 3,713 | 3,645 | 3,690 | 3,690 | -36 (-0.97%) | 1,099,100 |
30 Apr 2024 | JPY | 3,758 | 3,758 | 3,700 | 3,726 | 3,726 | -5 (-0.13%) | 1,543,400 |
26 Apr 2024 | JPY | 3,709 | 3,740 | 3,692 | 3,731 | 3,731 | +9 (+0.24%) | 1,896,500 |
25 Apr 2024 | JPY | 3,827 | 3,835 | 3,722 | 3,722 | 3,722 | -107 (-2.79%) | 845,000 |
24 Apr 2024 | JPY | 3,741 | 3,829 | 3,725 | 3,829 | 3,829 | +75 (+2.00%) | 1,130,100 |
23 Apr 2024 | JPY | 3,756 | 3,761 | 3,737 | 3,754 | 3,754 | -3 (-0.08%) | 970,200 |
22 Apr 2024 | JPY | 3,784 | 3,798 | 3,730 | 3,757 | 3,757 | 0.0 (0.0%) | 1,243,900 |
19 Apr 2024 | JPY | 3,800 | 3,810 | 3,727 | 3,757 | 3,757 | -28 (-0.74%) | 1,498,300 |
18 Apr 2024 | JPY | 3,764 | 3,813 | 3,757 | 3,785 | 3,785 | +23 (+0.61%) | 1,118,900 |
17 Apr 2024 | JPY | 3,787 | 3,793 | 3,713 | 3,762 | 3,762 | -10 (-0.27%) | 1,439,500 |