Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 1,797.5 | 1,810 | 1,755 | 1,802.5 | 1,802.5 | +5 (+0.28%) | 2,293,700 |
22 May 2024 | JPY | 1,807.5 | 1,813 | 1,791 | 1,797.5 | 1,797.5 | -18.5 (-1.02%) | 1,707,700 |
21 May 2024 | JPY | 1,828 | 1,843 | 1,816 | 1,816 | 1,816 | -27 (-1.47%) | 2,582,400 |
20 May 2024 | JPY | 1,802.5 | 1,868.5 | 1,801 | 1,843 | 1,843 | +40.5 (+2.25%) | 3,720,300 |
17 May 2024 | JPY | 1,772 | 1,808 | 1,771 | 1,802.5 | 1,802.5 | +3 (+0.17%) | 3,539,500 |
16 May 2024 | JPY | 1,844 | 1,848 | 1,788.5 | 1,799.5 | 1,799.5 | -40.5 (-2.20%) | 4,976,900 |
15 May 2024 | JPY | 1,914.5 | 1,915 | 1,828.5 | 1,840 | 1,840 | -61 (-3.21%) | 4,999,000 |
14 May 2024 | JPY | 1,900 | 1,958 | 1,888.5 | 1,901 | 1,901 | +224.5 (+13.39%) | 10,058,500 |
13 May 2024 | JPY | 1,761 | 1,769.5 | 1,668 | 1,676.5 | 1,676.5 | -83.5 (-4.74%) | 4,837,700 |
10 May 2024 | JPY | 1,768 | 1,779.5 | 1,747 | 1,760 | 1,760 | +15 (+0.86%) | 2,841,900 |
9 May 2024 | JPY | 1,728.5 | 1,752 | 1,713.5 | 1,745 | 1,745 | +18 (+1.04%) | 2,038,500 |
8 May 2024 | JPY | 1,745 | 1,751.5 | 1,720.5 | 1,727 | 1,727 | -24.5 (-1.40%) | 2,124,000 |
7 May 2024 | JPY | 1,745.5 | 1,753 | 1,720.5 | 1,751.5 | 1,751.5 | +17.5 (+1.01%) | 2,468,100 |
2 May 2024 | JPY | 1,723 | 1,745.5 | 1,713.5 | 1,734 | 1,734 | +11 (+0.64%) | 1,945,100 |
1 May 2024 | JPY | 1,722 | 1,736 | 1,714.5 | 1,723 | 1,723 | -39 (-2.21%) | 1,742,500 |
30 Apr 2024 | JPY | 1,754.5 | 1,762 | 1,737.5 | 1,762 | 1,762 | +42 (+2.44%) | 2,501,100 |
26 Apr 2024 | JPY | 1,700 | 1,722 | 1,691 | 1,720 | 1,720 | +17.5 (+1.03%) | 1,894,600 |
25 Apr 2024 | JPY | 1,746 | 1,746 | 1,701.5 | 1,702.5 | 1,702.5 | -44.5 (-2.55%) | 2,187,600 |
24 Apr 2024 | JPY | 1,725 | 1,754 | 1,718 | 1,747 | 1,747 | +21 (+1.22%) | 2,700,000 |
23 Apr 2024 | JPY | 1,721.5 | 1,732.5 | 1,706.5 | 1,726 | 1,726 | +4.5 (+0.26%) | 2,315,500 |
22 Apr 2024 | JPY | 1,700 | 1,727.5 | 1,699 | 1,721.5 | 1,721.5 | +30.5 (+1.80%) | 2,445,500 |
19 Apr 2024 | JPY | 1,676 | 1,693.5 | 1,655.5 | 1,691 | 1,691 | -5 (-0.29%) | 2,965,900 |
18 Apr 2024 | JPY | 1,671.5 | 1,709.5 | 1,668.5 | 1,696 | 1,696 | +11 (+0.65%) | 2,409,700 |
17 Apr 2024 | JPY | 1,700 | 1,707.5 | 1,678.5 | 1,685 | 1,685 | -21 (-1.23%) | 2,560,500 |
16 Apr 2024 | JPY | 1,720 | 1,726.5 | 1,694 | 1,706 | 1,706 | -28.5 (-1.64%) | 4,231,500 |
15 Apr 2024 | JPY | 1,725 | 1,734.5 | 1,708.5 | 1,734.5 | 1,734.5 | -13.5 (-0.77%) | 2,747,500 |
12 Apr 2024 | JPY | 1,750 | 1,774.5 | 1,741 | 1,748 | 1,748 | +10 (+0.58%) | 2,740,800 |
11 Apr 2024 | JPY | 1,740 | 1,746.5 | 1,727 | 1,738 | 1,738 | -34 (-1.92%) | 3,851,900 |
10 Apr 2024 | JPY | 1,764.5 | 1,782 | 1,749.5 | 1,772 | 1,772 | -1.5 (-0.08%) | 2,421,900 |
9 Apr 2024 | JPY | 1,794.5 | 1,796 | 1,761 | 1,773.5 | 1,773.5 | -16 (-0.89%) | 2,499,800 |