Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,837.5 | 1,837.5 | 1,825 | 1,826.5 | 1,826.5 | -7.5 (-0.41%) | 43,110 |
20 May 2024 | JPY | 1,847 | 1,847 | 1,832 | 1,834 | 1,834 | -11.5 (-0.62%) | 9,870 |
17 May 2024 | JPY | 1,848 | 1,850.5 | 1,839.5 | 1,845.5 | 1,845.5 | -7.5 (-0.40%) | 1,290 |
16 May 2024 | JPY | 1,853.5 | 1,862.5 | 1,845 | 1,853 | 1,853 | +1 (+0.05%) | 730 |
15 May 2024 | JPY | 1,863.5 | 1,865 | 1,852 | 1,852 | 1,852 | -10 (-0.54%) | 1,270 |
14 May 2024 | JPY | 1,865 | 1,870 | 1,861 | 1,862 | 1,862 | -0.5 (-0.03%) | 1,060 |
13 May 2024 | JPY | 1,856 | 1,862.5 | 1,853 | 1,862.5 | 1,862.5 | +11 (+0.59%) | 2,130 |
10 May 2024 | JPY | 1,874.5 | 1,874.5 | 1,842 | 1,851.5 | 1,851.5 | -18.5 (-0.99%) | 1,940 |
9 May 2024 | JPY | 1,874.5 | 1,875 | 1,867 | 1,870 | 1,870 | +3 (+0.16%) | 2,670 |
8 May 2024 | JPY | 1,881 | 1,881.5 | 1,867 | 1,867 | 1,867 | -14.5 (-0.77%) | 1,690 |
7 May 2024 | JPY | 1,876 | 1,885.5 | 1,872.5 | 1,881.5 | 1,881.5 | +7.5 (+0.40%) | 240,740 |
2 May 2024 | JPY | 1,861.5 | 1,878.5 | 1,861.5 | 1,874 | 1,874 | +16 (+0.86%) | 13,430 |
1 May 2024 | JPY | 1,855 | 1,858 | 1,848.5 | 1,858 | 1,858 | +3 (+0.16%) | 90 |
30 Apr 2024 | JPY | 1,846 | 1,856 | 1,846 | 1,855 | 1,855 | +9 (+0.49%) | 1,950 |
26 Apr 2024 | JPY | 1,851 | 1,851 | 1,831.5 | 1,846 | 1,846 | +5 (+0.27%) | 1,050 |
25 Apr 2024 | JPY | 1,848 | 1,850 | 1,840 | 1,841 | 1,841 | -1.5 (-0.08%) | 5,070 |
24 Apr 2024 | JPY | 1,859.5 | 1,859.5 | 1,836 | 1,842.5 | 1,842.5 | -16.5 (-0.89%) | 800 |
23 Apr 2024 | JPY | 1,850 | 1,862 | 1,850 | 1,859 | 1,859 | +20.5 (+1.12%) | 4,120 |
22 Apr 2024 | JPY | 1,832.5 | 1,852 | 1,832.5 | 1,838.5 | 1,838.5 | +15.5 (+0.85%) | 4,250 |
19 Apr 2024 | JPY | 1,829.5 | 1,829.5 | 1,809 | 1,823 | 1,823 | -7.5 (-0.41%) | 8,780 |
18 Apr 2024 | JPY | 1,846 | 1,846 | 1,830.5 | 1,830.5 | 1,830.5 | -9 (-0.49%) | 1,400 |
17 Apr 2024 | JPY | 1,834 | 1,839.5 | 1,823.5 | 1,839.5 | 1,839.5 | +15 (+0.82%) | 2,800 |
16 Apr 2024 | JPY | 1,804.5 | 1,834 | 1,804.5 | 1,824.5 | 1,824.5 | +13.5 (+0.75%) | 20,830 |
15 Apr 2024 | JPY | 1,811.5 | 1,820.5 | 1,811 | 1,811 | 1,811 | -9.5 (-0.52%) | 7,340 |
12 Apr 2024 | JPY | 1,832.5 | 1,841.5 | 1,808 | 1,820.5 | 1,820.5 | -21 (-1.14%) | 6,290 |
11 Apr 2024 | JPY | 1,820 | 1,842.5 | 1,812.5 | 1,841.5 | 1,841.5 | -10 (-0.54%) | 55,490 |
10 Apr 2024 | JPY | 1,873.5 | 1,876.5 | 1,847.5 | 1,851.5 | 1,851.5 | -10.5 (-0.56%) | 54,470 |
9 Apr 2024 | JPY | 1,856.5 | 1,868 | 1,849 | 1,862 | 1,862 | +15 (+0.81%) | 15,220 |
8 Apr 2024 | JPY | 1,819.5 | 1,848 | 1,816 | 1,847 | 1,847 | +37.5 (+2.07%) | 14,570 |
5 Apr 2024 | JPY | 1,825 | 1,826 | 1,804 | 1,809.5 | 1,809.5 | -12.5 (-0.69%) | 7,340 |