Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,050 | 1,081.5 | 1,050 | 1,077 | 1,077 | +29 (+2.77%) | 5,563,600 |
20 May 2024 | JPY | 1,049 | 1,059.5 | 1,042.5 | 1,048 | 1,048 | +10 (+0.96%) | 2,985,400 |
17 May 2024 | JPY | 1,021 | 1,039 | 1,017 | 1,038 | 1,038 | +6.5 (+0.63%) | 3,846,600 |
16 May 2024 | JPY | 1,046 | 1,048.5 | 1,027 | 1,031.5 | 1,031.5 | -15 (-1.43%) | 4,228,900 |
15 May 2024 | JPY | 1,066.5 | 1,069 | 1,044 | 1,046.5 | 1,046.5 | -24.5 (-2.29%) | 3,547,200 |
14 May 2024 | JPY | 1,064 | 1,075.5 | 1,061.5 | 1,071 | 1,071 | +7.5 (+0.71%) | 3,790,500 |
13 May 2024 | JPY | 1,058 | 1,066.5 | 1,048.5 | 1,063.5 | 1,063.5 | -10.5 (-0.98%) | 5,991,300 |
10 May 2024 | JPY | 1,080 | 1,109 | 1,066.5 | 1,074 | 1,074 | -58.5 (-5.17%) | 7,436,000 |
9 May 2024 | JPY | 1,100 | 1,169 | 1,091.5 | 1,132.5 | 1,132.5 | +37 (+3.38%) | 12,513,200 |
8 May 2024 | JPY | 1,105 | 1,105 | 1,088.5 | 1,095.5 | 1,095.5 | -9.5 (-0.86%) | 3,522,800 |
7 May 2024 | JPY | 1,104.5 | 1,111 | 1,093.5 | 1,105 | 1,105 | +4 (+0.36%) | 4,235,900 |
2 May 2024 | JPY | 1,105 | 1,114 | 1,098.5 | 1,101 | 1,101 | -4.5 (-0.41%) | 3,723,800 |
1 May 2024 | JPY | 1,100 | 1,111 | 1,092.5 | 1,105.5 | 1,105.5 | +5 (+0.45%) | 4,239,400 |
30 Apr 2024 | JPY | 1,087.5 | 1,102 | 1,079.5 | 1,100.5 | 1,100.5 | +32.5 (+3.04%) | 5,595,300 |
26 Apr 2024 | JPY | 1,055 | 1,073.5 | 1,051.5 | 1,068 | 1,068 | 0.0 (0.0%) | 6,179,100 |
25 Apr 2024 | JPY | 1,090 | 1,099 | 1,062.5 | 1,068 | 1,068 | -6 (-0.56%) | 6,151,800 |
24 Apr 2024 | JPY | 1,100 | 1,112 | 1,046 | 1,074 | 1,074 | -25 (-2.27%) | 9,739,500 |
23 Apr 2024 | JPY | 1,115 | 1,117 | 1,097.5 | 1,099 | 1,099 | -9.5 (-0.86%) | 1,819,900 |
22 Apr 2024 | JPY | 1,111.5 | 1,113 | 1,100.5 | 1,108.5 | 1,108.5 | +13.5 (+1.23%) | 2,244,500 |
19 Apr 2024 | JPY | 1,100 | 1,100 | 1,079.5 | 1,095 | 1,095 | -14.5 (-1.31%) | 2,555,100 |
18 Apr 2024 | JPY | 1,098.5 | 1,112.5 | 1,098.5 | 1,109.5 | 1,109.5 | +12 (+1.09%) | 1,930,700 |
17 Apr 2024 | JPY | 1,113 | 1,114 | 1,094.5 | 1,097.5 | 1,097.5 | -12.5 (-1.13%) | 2,203,600 |
16 Apr 2024 | JPY | 1,108.5 | 1,120 | 1,105 | 1,110 | 1,110 | -7 (-0.63%) | 2,992,400 |
15 Apr 2024 | JPY | 1,103 | 1,118.5 | 1,096 | 1,117 | 1,117 | +8 (+0.72%) | 2,338,900 |
12 Apr 2024 | JPY | 1,121.5 | 1,127 | 1,108 | 1,109 | 1,109 | -19 (-1.68%) | 3,028,900 |
11 Apr 2024 | JPY | 1,115.5 | 1,128.5 | 1,114 | 1,128 | 1,128 | -2.5 (-0.22%) | 2,430,600 |
10 Apr 2024 | JPY | 1,120 | 1,131.5 | 1,120 | 1,130.5 | 1,130.5 | +8 (+0.71%) | 2,405,800 |
9 Apr 2024 | JPY | 1,110 | 1,123.5 | 1,105 | 1,122.5 | 1,122.5 | +16.5 (+1.49%) | 2,861,800 |
8 Apr 2024 | JPY | 1,100 | 1,108 | 1,097.5 | 1,106 | 1,106 | +12.5 (+1.14%) | 2,336,600 |
5 Apr 2024 | JPY | 1,100 | 1,100 | 1,081.5 | 1,093.5 | 1,093.5 | +3 (+0.28%) | 2,500,500 |