Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 4,095 | 4,150 | 4,080 | 4,125 | 4,125 | +95 (+2.36%) | 549,100 |
30 May 2024 | JPY | 4,000 | 4,080 | 3,965 | 4,030 | 4,030 | +5 (+0.12%) | 562,200 |
29 May 2024 | JPY | 4,030 | 4,100 | 4,020 | 4,025 | 4,025 | -15 (-0.37%) | 420,300 |
28 May 2024 | JPY | 4,160 | 4,165 | 4,035 | 4,040 | 4,040 | -75 (-1.82%) | 212,300 |
27 May 2024 | JPY | 4,120 | 4,200 | 4,070 | 4,115 | 4,115 | 0.0 (0.0%) | 152,700 |
24 May 2024 | JPY | 4,110 | 4,240 | 4,100 | 4,115 | 4,115 | -55 (-1.32%) | 222,100 |
23 May 2024 | JPY | 4,095 | 4,190 | 4,065 | 4,170 | 4,170 | +115 (+2.84%) | 275,100 |
22 May 2024 | JPY | 3,950 | 4,145 | 3,930 | 4,055 | 4,055 | +125 (+3.18%) | 305,800 |
21 May 2024 | JPY | 3,830 | 3,940 | 3,830 | 3,930 | 3,930 | +115 (+3.01%) | 222,700 |
20 May 2024 | JPY | 3,810 | 3,875 | 3,800 | 3,815 | 3,815 | -10 (-0.26%) | 117,300 |
17 May 2024 | JPY | 3,740 | 3,850 | 3,700 | 3,825 | 3,825 | +70 (+1.86%) | 181,100 |
16 May 2024 | JPY | 3,735 | 3,760 | 3,650 | 3,755 | 3,755 | -10 (-0.27%) | 203,300 |
15 May 2024 | JPY | 3,800 | 3,840 | 3,705 | 3,765 | 3,765 | -15 (-0.40%) | 414,900 |
14 May 2024 | JPY | 3,900 | 3,910 | 3,705 | 3,780 | 3,780 | -80 (-2.07%) | 694,800 |
13 May 2024 | JPY | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | +700 (+22.15%) | 138,500 |
10 May 2024 | JPY | 3,190 | 3,220 | 3,160 | 3,160 | 3,160 | -25 (-0.78%) | 108,400 |
9 May 2024 | JPY | 3,160 | 3,210 | 3,145 | 3,185 | 3,185 | +25 (+0.79%) | 75,000 |
8 May 2024 | JPY | 3,150 | 3,230 | 3,140 | 3,160 | 3,160 | -5 (-0.16%) | 106,400 |
7 May 2024 | JPY | 3,110 | 3,180 | 3,095 | 3,165 | 3,165 | +75 (+2.43%) | 116,800 |
2 May 2024 | JPY | 3,100 | 3,120 | 3,075 | 3,090 | 3,090 | -10 (-0.32%) | 96,500 |
1 May 2024 | JPY | 3,100 | 3,110 | 3,080 | 3,100 | 3,100 | 0.0 (0.0%) | 37,500 |
30 Apr 2024 | JPY | 3,070 | 3,115 | 3,045 | 3,100 | 3,100 | +75 (+2.48%) | 81,400 |
26 Apr 2024 | JPY | 2,961 | 3,035 | 2,961 | 3,025 | 3,025 | +40 (+1.34%) | 92,500 |
25 Apr 2024 | JPY | 3,000 | 3,050 | 2,985 | 2,985 | 2,985 | -70 (-2.29%) | 89,900 |
24 Apr 2024 | JPY | 3,045 | 3,080 | 3,030 | 3,055 | 3,055 | +45 (+1.50%) | 62,600 |
23 Apr 2024 | JPY | 3,035 | 3,045 | 3,010 | 3,010 | 3,010 | -10 (-0.33%) | 52,900 |
22 Apr 2024 | JPY | 2,943 | 3,020 | 2,943 | 3,020 | 3,020 | +105 (+3.60%) | 136,700 |
19 Apr 2024 | JPY | 2,971 | 2,993 | 2,900 | 2,915 | 2,915 | -63 (-2.12%) | 139,900 |
18 Apr 2024 | JPY | 2,918 | 2,982 | 2,916 | 2,978 | 2,978 | +65 (+2.23%) | 85,100 |
17 Apr 2024 | JPY | 2,993 | 2,993 | 2,906 | 2,913 | 2,913 | -87 (-2.90%) | 182,400 |