Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | JPY | 1,580 | 1,593 | 1,569.5 | 1,579.5 | 1,579.5 | -1.5 (-0.09%) | 2,410,300 |
21 May 2024 | JPY | 1,627 | 1,636.5 | 1,581 | 1,581 | 1,581 | -32 (-1.98%) | 3,342,300 |
20 May 2024 | JPY | 1,635 | 1,651 | 1,611.5 | 1,613 | 1,613 | -0.5 (-0.03%) | 3,420,600 |
17 May 2024 | JPY | 1,659.5 | 1,670.5 | 1,611.5 | 1,613.5 | 1,613.5 | -48.5 (-2.92%) | 4,713,500 |
16 May 2024 | JPY | 1,665.5 | 1,685 | 1,636.5 | 1,662 | 1,662 | -34.5 (-2.03%) | 4,021,700 |
15 May 2024 | JPY | 1,707 | 1,768 | 1,693.5 | 1,696.5 | 1,696.5 | +17 (+1.01%) | 3,510,100 |
14 May 2024 | JPY | 1,645 | 1,694 | 1,636 | 1,679.5 | 1,679.5 | +50 (+3.07%) | 3,569,100 |
13 May 2024 | JPY | 1,610 | 1,634.5 | 1,598.5 | 1,629.5 | 1,629.5 | +6 (+0.37%) | 3,177,400 |
10 May 2024 | JPY | 1,687 | 1,694 | 1,616.5 | 1,623.5 | 1,623.5 | -66 (-3.91%) | 4,010,800 |
9 May 2024 | JPY | 1,678 | 1,708 | 1,676 | 1,689.5 | 1,689.5 | +13 (+0.78%) | 2,926,800 |
8 May 2024 | JPY | 1,678 | 1,722 | 1,674.5 | 1,676.5 | 1,676.5 | -23 (-1.35%) | 2,955,500 |
7 May 2024 | JPY | 1,651 | 1,702 | 1,639 | 1,699.5 | 1,699.5 | +53 (+3.22%) | 5,285,700 |
2 May 2024 | JPY | 1,659.5 | 1,665 | 1,618 | 1,646.5 | 1,646.5 | -8.5 (-0.51%) | 5,109,100 |
1 May 2024 | JPY | 1,665 | 1,681 | 1,610 | 1,655 | 1,655 | -36.5 (-2.16%) | 8,423,200 |
30 Apr 2024 | JPY | 1,710 | 1,729 | 1,657 | 1,691.5 | 1,691.5 | -186 (-9.91%) | 13,090,300 |
26 Apr 2024 | JPY | 1,836 | 1,884.5 | 1,809 | 1,877.5 | 1,877.5 | -5.5 (-0.29%) | 3,917,400 |
25 Apr 2024 | JPY | 1,898.5 | 1,901.5 | 1,870.5 | 1,883 | 1,883 | -22.5 (-1.18%) | 2,075,000 |
24 Apr 2024 | JPY | 1,898 | 1,926 | 1,868 | 1,905.5 | 1,905.5 | +21.5 (+1.14%) | 2,323,700 |
23 Apr 2024 | JPY | 1,860 | 1,898.5 | 1,855.5 | 1,884 | 1,884 | +23 (+1.24%) | 2,664,400 |
22 Apr 2024 | JPY | 1,829.5 | 1,866 | 1,812.5 | 1,861 | 1,861 | +71.5 (+4.00%) | 3,460,300 |
19 Apr 2024 | JPY | 1,850 | 1,856.5 | 1,776.5 | 1,789.5 | 1,789.5 | -94 (-4.99%) | 5,649,000 |
18 Apr 2024 | JPY | 1,881 | 1,898 | 1,860.5 | 1,883.5 | 1,883.5 | -11.5 (-0.61%) | 1,684,800 |
17 Apr 2024 | JPY | 1,932.5 | 1,935.5 | 1,885 | 1,895 | 1,895 | -37.5 (-1.94%) | 2,441,200 |
16 Apr 2024 | JPY | 1,879 | 1,945 | 1,855.5 | 1,932.5 | 1,932.5 | +20.5 (+1.07%) | 3,877,100 |
15 Apr 2024 | JPY | 1,946 | 1,958.5 | 1,898 | 1,912 | 1,912 | -67.5 (-3.41%) | 3,672,300 |
12 Apr 2024 | JPY | 1,980 | 2,030.5 | 1,962 | 1,979.5 | 1,979.5 | +21.5 (+1.10%) | 3,359,900 |
11 Apr 2024 | JPY | 1,975 | 1,990.5 | 1,928 | 1,958 | 1,958 | -46 (-2.30%) | 4,313,700 |
10 Apr 2024 | JPY | 2,055 | 2,059 | 1,996.5 | 2,004 | 2,004 | -43.5 (-2.12%) | 3,674,800 |
9 Apr 2024 | JPY | 2,055.5 | 2,063.5 | 2,011.5 | 2,047.5 | 2,047.5 | -7 (-0.34%) | 2,593,000 |
8 Apr 2024 | JPY | 2,066.5 | 2,088 | 2,046 | 2,054.5 | 2,054.5 | +19.5 (+0.96%) | 2,830,600 |