Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 4,480 | 4,722 | 4,480 | 4,709 | 4,709 | +164 (+3.61%) | 7,824,500 |
30 May 2024 | JPY | 4,491 | 4,553 | 4,415 | 4,545 | 4,545 | +36 (+0.80%) | 1,507,900 |
29 May 2024 | JPY | 4,638 | 4,647 | 4,483 | 4,509 | 4,509 | -152 (-3.26%) | 1,889,500 |
28 May 2024 | JPY | 4,680 | 4,729 | 4,656 | 4,661 | 4,661 | -67 (-1.42%) | 1,234,600 |
27 May 2024 | JPY | 4,774 | 4,777 | 4,657 | 4,728 | 4,728 | -53 (-1.11%) | 1,581,600 |
24 May 2024 | JPY | 4,795 | 4,799 | 4,716 | 4,781 | 4,781 | -84 (-1.73%) | 1,584,500 |
23 May 2024 | JPY | 4,798 | 4,876 | 4,739 | 4,865 | 4,865 | -3 (-0.06%) | 1,479,800 |
22 May 2024 | JPY | 4,899 | 4,916 | 4,805 | 4,868 | 4,868 | -52 (-1.06%) | 1,246,000 |
21 May 2024 | JPY | 4,999 | 4,999 | 4,902 | 4,920 | 4,920 | -84 (-1.68%) | 1,530,900 |
20 May 2024 | JPY | 4,875 | 5,064 | 4,802 | 5,004 | 5,004 | +164 (+3.39%) | 2,449,900 |
17 May 2024 | JPY | 4,882 | 4,980 | 4,833 | 4,840 | 4,840 | -108 (-2.18%) | 1,775,800 |
16 May 2024 | JPY | 5,021 | 5,033 | 4,844 | 4,948 | 4,948 | -70 (-1.39%) | 2,788,400 |
15 May 2024 | JPY | 5,005 | 5,198 | 4,916 | 5,018 | 5,018 | -250 (-4.75%) | 5,107,700 |
14 May 2024 | JPY | 5,320 | 5,517 | 5,268 | 5,268 | 5,268 | -1,000 (-15.95%) | 5,411,000 |
13 May 2024 | JPY | 6,155 | 6,309 | 6,140 | 6,268 | 6,268 | +96 (+1.56%) | 1,202,100 |
10 May 2024 | JPY | 6,150 | 6,246 | 6,136 | 6,172 | 6,172 | +19 (+0.31%) | 908,300 |
9 May 2024 | JPY | 6,090 | 6,191 | 6,090 | 6,153 | 6,153 | +64 (+1.05%) | 711,200 |
8 May 2024 | JPY | 6,100 | 6,152 | 6,037 | 6,089 | 6,089 | -61 (-0.99%) | 1,130,800 |
7 May 2024 | JPY | 6,160 | 6,214 | 6,128 | 6,150 | 6,150 | -3 (-0.05%) | 870,000 |
2 May 2024 | JPY | 6,030 | 6,185 | 6,026 | 6,153 | 6,153 | +141 (+2.35%) | 1,567,800 |
1 May 2024 | JPY | 5,995 | 6,067 | 5,868 | 6,012 | 6,012 | +294 (+5.14%) | 3,351,000 |
30 Apr 2024 | JPY | 5,736 | 5,755 | 5,641 | 5,718 | 5,718 | -13 (-0.23%) | 803,500 |
26 Apr 2024 | JPY | 5,615 | 5,745 | 5,609 | 5,731 | 5,731 | +81 (+1.43%) | 634,400 |
25 Apr 2024 | JPY | 5,703 | 5,707 | 5,606 | 5,650 | 5,650 | -53 (-0.93%) | 596,000 |
24 Apr 2024 | JPY | 5,678 | 5,739 | 5,649 | 5,703 | 5,703 | +24 (+0.42%) | 515,200 |
23 Apr 2024 | JPY | 5,702 | 5,745 | 5,621 | 5,679 | 5,679 | +28 (+0.50%) | 729,500 |
22 Apr 2024 | JPY | 5,600 | 5,760 | 5,559 | 5,651 | 5,651 | +140 (+2.54%) | 1,141,300 |
19 Apr 2024 | JPY | 5,441 | 5,555 | 5,377 | 5,511 | 5,511 | -6 (-0.11%) | 1,172,600 |
18 Apr 2024 | JPY | 5,511 | 5,577 | 5,486 | 5,517 | 5,517 | +53 (+0.97%) | 1,099,800 |
17 Apr 2024 | JPY | 5,477 | 5,512 | 5,434 | 5,464 | 5,464 | -12 (-0.22%) | 863,200 |