Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 2,028 | 2,054 | 2,026 | 2,037 | 2,037 | +12.5 (+0.62%) | 4,734,300 |
17 May 2024 | JPY | 2,006 | 2,024.5 | 1,999.5 | 2,024.5 | 2,024.5 | +1.5 (+0.07%) | 6,987,400 |
16 May 2024 | JPY | 2,024 | 2,031 | 2,012.5 | 2,023 | 2,023 | +12 (+0.60%) | 4,981,600 |
15 May 2024 | JPY | 2,018 | 2,027.5 | 2,011 | 2,011 | 2,011 | -13 (-0.64%) | 3,890,400 |
14 May 2024 | JPY | 2,018 | 2,029.5 | 2,015 | 2,024 | 2,024 | +5.5 (+0.27%) | 4,430,300 |
13 May 2024 | JPY | 2,030 | 2,033.5 | 2,008.5 | 2,018.5 | 2,018.5 | -8 (-0.39%) | 4,602,100 |
10 May 2024 | JPY | 2,010 | 2,032 | 2,003 | 2,026.5 | 2,026.5 | +12 (+0.60%) | 5,667,800 |
9 May 2024 | JPY | 2,019 | 2,027 | 2,008.5 | 2,014.5 | 2,014.5 | +33.5 (+1.69%) | 5,864,100 |
8 May 2024 | JPY | 1,997 | 2,012.5 | 1,981 | 1,981 | 1,981 | -23 (-1.15%) | 5,683,300 |
7 May 2024 | JPY | 2,009.5 | 2,017.5 | 1,980 | 2,004 | 2,004 | -23.5 (-1.16%) | 7,762,400 |
2 May 2024 | JPY | 2,042.5 | 2,048.5 | 2,026 | 2,027.5 | 2,027.5 | -23.5 (-1.15%) | 5,134,900 |
1 May 2024 | JPY | 2,042 | 2,056.5 | 2,038 | 2,051 | 2,051 | +11 (+0.54%) | 4,092,300 |
30 Apr 2024 | JPY | 2,039.5 | 2,051 | 2,026 | 2,040 | 2,040 | +0.5 (+0.02%) | 6,195,100 |
26 Apr 2024 | JPY | 2,040 | 2,051.5 | 2,028.5 | 2,039.5 | 2,039.5 | -10.5 (-0.51%) | 4,825,300 |
25 Apr 2024 | JPY | 2,062 | 2,079 | 2,046.5 | 2,050 | 2,050 | +2 (+0.10%) | 6,764,600 |
24 Apr 2024 | JPY | 2,043.5 | 2,054 | 2,034.5 | 2,048 | 2,048 | +16 (+0.79%) | 5,779,500 |
23 Apr 2024 | JPY | 2,036 | 2,046 | 2,026.5 | 2,032 | 2,032 | +1 (+0.05%) | 5,061,100 |
22 Apr 2024 | JPY | 2,023 | 2,051.5 | 2,019 | 2,031 | 2,031 | +35.5 (+1.78%) | 8,173,000 |
19 Apr 2024 | JPY | 1,985 | 2,000 | 1,968 | 1,995.5 | 1,995.5 | +25 (+1.27%) | 9,203,300 |
18 Apr 2024 | JPY | 1,972 | 2,005.5 | 1,964 | 1,970.5 | 1,970.5 | +20 (+1.03%) | 6,221,900 |
17 Apr 2024 | JPY | 1,971 | 1,986.5 | 1,950.5 | 1,950.5 | 1,950.5 | -24.5 (-1.24%) | 7,020,800 |
16 Apr 2024 | JPY | 1,970 | 1,987.5 | 1,955 | 1,975 | 1,975 | -25 (-1.25%) | 8,961,000 |
15 Apr 2024 | JPY | 1,990 | 2,011.5 | 1,970.5 | 2,000 | 2,000 | +0.5 (+0.03%) | 9,596,700 |
12 Apr 2024 | JPY | 1,992 | 2,017.5 | 1,978.5 | 1,999.5 | 1,999.5 | -42.5 (-2.08%) | 17,334,400 |
11 Apr 2024 | JPY | 2,152.5 | 2,160 | 2,042 | 2,042 | 2,042 | -103 (-4.80%) | 12,062,900 |
10 Apr 2024 | JPY | 2,197 | 2,225 | 2,138 | 2,145 | 2,145 | -35 (-1.61%) | 10,257,400 |
9 Apr 2024 | JPY | 2,158 | 2,182 | 2,157 | 2,180 | 2,180 | +21 (+0.97%) | 4,284,300 |
8 Apr 2024 | JPY | 2,174 | 2,178.5 | 2,152.5 | 2,159 | 2,159 | +19 (+0.89%) | 4,336,200 |
5 Apr 2024 | JPY | 2,107.5 | 2,151 | 2,105 | 2,140 | 2,140 | +11 (+0.52%) | 4,446,500 |
4 Apr 2024 | JPY | 2,160 | 2,162.5 | 2,127.5 | 2,129 | 2,129 | -3 (-0.14%) | 5,021,100 |