Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 2,002 | 2,018 | 1,991 | 2,011 | 2,011 | +13 (+0.65%) | 115,600 |
30 May 2024 | JPY | 1,967 | 2,004 | 1,958 | 1,998 | 1,998 | +10 (+0.50%) | 103,700 |
29 May 2024 | JPY | 1,983 | 2,011 | 1,978 | 1,988 | 1,988 | +9 (+0.45%) | 96,300 |
28 May 2024 | JPY | 2,002 | 2,008 | 1,977 | 1,979 | 1,979 | -22 (-1.10%) | 74,700 |
27 May 2024 | JPY | 1,995 | 2,012 | 1,985 | 2,001 | 2,001 | +4 (+0.20%) | 110,000 |
24 May 2024 | JPY | 1,952 | 1,998 | 1,950 | 1,997 | 1,997 | +22 (+1.11%) | 86,700 |
23 May 2024 | JPY | 1,946 | 1,984 | 1,946 | 1,975 | 1,975 | +29 (+1.49%) | 136,400 |
22 May 2024 | JPY | 1,923 | 1,959 | 1,923 | 1,946 | 1,946 | +15 (+0.78%) | 118,800 |
21 May 2024 | JPY | 1,919 | 1,945 | 1,904 | 1,931 | 1,931 | +15 (+0.78%) | 66,500 |
20 May 2024 | JPY | 1,909 | 1,928 | 1,908 | 1,916 | 1,916 | +12 (+0.63%) | 43,000 |
17 May 2024 | JPY | 1,898 | 1,923 | 1,888 | 1,904 | 1,904 | +2 (+0.11%) | 34,800 |
16 May 2024 | JPY | 1,900 | 1,906 | 1,882 | 1,902 | 1,902 | 0.0 (0.0%) | 54,500 |
15 May 2024 | JPY | 1,883 | 1,905 | 1,882 | 1,902 | 1,902 | +21 (+1.12%) | 47,300 |
14 May 2024 | JPY | 1,895 | 1,895 | 1,868 | 1,881 | 1,881 | -20 (-1.05%) | 42,300 |
13 May 2024 | JPY | 1,902 | 1,904 | 1,895 | 1,901 | 1,901 | +6 (+0.32%) | 25,200 |
10 May 2024 | JPY | 1,919 | 1,919 | 1,888 | 1,895 | 1,895 | -28 (-1.46%) | 47,300 |
9 May 2024 | JPY | 1,942 | 1,942 | 1,912 | 1,923 | 1,923 | -3 (-0.16%) | 28,800 |
8 May 2024 | JPY | 1,940 | 1,942 | 1,924 | 1,926 | 1,926 | -3 (-0.16%) | 43,400 |
7 May 2024 | JPY | 1,940 | 1,940 | 1,915 | 1,929 | 1,929 | +15 (+0.78%) | 40,500 |
2 May 2024 | JPY | 1,937 | 1,937 | 1,905 | 1,914 | 1,914 | -21 (-1.09%) | 29,300 |
1 May 2024 | JPY | 1,915 | 1,946 | 1,914 | 1,935 | 1,935 | +5 (+0.26%) | 43,600 |
30 Apr 2024 | JPY | 1,910 | 1,935 | 1,887 | 1,930 | 1,930 | +33 (+1.74%) | 76,700 |
26 Apr 2024 | JPY | 1,950 | 1,950 | 1,879 | 1,897 | 1,897 | +58 (+3.15%) | 174,300 |
25 Apr 2024 | JPY | 1,835 | 1,856 | 1,833 | 1,839 | 1,839 | +1 (+0.05%) | 64,300 |
24 Apr 2024 | JPY | 1,817 | 1,842 | 1,816 | 1,838 | 1,838 | +23 (+1.27%) | 72,300 |
23 Apr 2024 | JPY | 1,808 | 1,816 | 1,798 | 1,815 | 1,815 | +6 (+0.33%) | 66,400 |
22 Apr 2024 | JPY | 1,809 | 1,821 | 1,799 | 1,809 | 1,809 | +8 (+0.44%) | 51,300 |
19 Apr 2024 | JPY | 1,805 | 1,814 | 1,783 | 1,801 | 1,801 | -23 (-1.26%) | 84,200 |
18 Apr 2024 | JPY | 1,798 | 1,828 | 1,794 | 1,824 | 1,824 | +34 (+1.90%) | 46,700 |
17 Apr 2024 | JPY | 1,815 | 1,825 | 1,780 | 1,790 | 1,790 | -14 (-0.78%) | 64,700 |