Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 2,460 | 2,494.5 | 2,453 | 2,477.5 | 2,477.5 | +2.5 (+0.10%) | 3,865,900 |
17 May 2024 | JPY | 2,473.5 | 2,499.5 | 2,442 | 2,475 | 2,475 | -36 (-1.43%) | 5,012,900 |
16 May 2024 | JPY | 2,510 | 2,530 | 2,487 | 2,511 | 2,511 | +1.5 (+0.06%) | 4,666,900 |
15 May 2024 | JPY | 2,513.5 | 2,555 | 2,496 | 2,509.5 | 2,509.5 | -4 (-0.16%) | 3,118,400 |
14 May 2024 | JPY | 2,563 | 2,573 | 2,484 | 2,513.5 | 2,513.5 | -20.5 (-0.81%) | 4,968,100 |
13 May 2024 | JPY | 2,591 | 2,625 | 2,515 | 2,534 | 2,534 | -57 (-2.20%) | 7,165,700 |
10 May 2024 | JPY | 2,630 | 2,666.5 | 2,514.5 | 2,591 | 2,591 | +200 (+8.36%) | 17,189,700 |
9 May 2024 | JPY | 2,395 | 2,430 | 2,374 | 2,391 | 2,391 | -28 (-1.16%) | 4,872,800 |
8 May 2024 | JPY | 2,390 | 2,451 | 2,383 | 2,419 | 2,419 | +11 (+0.46%) | 4,505,800 |
7 May 2024 | JPY | 2,449 | 2,449 | 2,361 | 2,408 | 2,408 | +21.5 (+0.90%) | 5,199,300 |
2 May 2024 | JPY | 2,340 | 2,392 | 2,327 | 2,386.5 | 2,386.5 | +14.5 (+0.61%) | 3,325,900 |
1 May 2024 | JPY | 2,356 | 2,384.5 | 2,341 | 2,372 | 2,372 | -12 (-0.50%) | 2,938,100 |
30 Apr 2024 | JPY | 2,426.5 | 2,432.5 | 2,373 | 2,384 | 2,384 | +0.5 (+0.02%) | 5,076,100 |
26 Apr 2024 | JPY | 2,365 | 2,421.5 | 2,326 | 2,383.5 | 2,383.5 | +104 (+4.56%) | 8,714,700 |
25 Apr 2024 | JPY | 2,309.5 | 2,346 | 2,274 | 2,279.5 | 2,279.5 | -61 (-2.61%) | 4,190,300 |
24 Apr 2024 | JPY | 2,324.5 | 2,356 | 2,301.5 | 2,340.5 | 2,340.5 | +60.5 (+2.65%) | 6,406,800 |
23 Apr 2024 | JPY | 2,362.5 | 2,363 | 2,249.5 | 2,280 | 2,280 | -32.5 (-1.41%) | 5,767,100 |
22 Apr 2024 | JPY | 2,348 | 2,357.5 | 2,276.5 | 2,312.5 | 2,312.5 | -49 (-2.07%) | 6,602,400 |
19 Apr 2024 | JPY | 2,484 | 2,491 | 2,343 | 2,361.5 | 2,361.5 | -176 (-6.94%) | 11,088,400 |
18 Apr 2024 | JPY | 2,523.5 | 2,561 | 2,483 | 2,537.5 | 2,537.5 | +15.5 (+0.61%) | 4,104,000 |
17 Apr 2024 | JPY | 2,566.5 | 2,580.5 | 2,514.5 | 2,522 | 2,522 | -28 (-1.10%) | 4,881,200 |
16 Apr 2024 | JPY | 2,615 | 2,618 | 2,541 | 2,550 | 2,550 | -98 (-3.70%) | 4,321,200 |
15 Apr 2024 | JPY | 2,590 | 2,648 | 2,585 | 2,648 | 2,648 | +28.5 (+1.09%) | 3,182,700 |
12 Apr 2024 | JPY | 2,650 | 2,684 | 2,602 | 2,619.5 | 2,619.5 | +32.5 (+1.26%) | 5,262,300 |
11 Apr 2024 | JPY | 2,517 | 2,604.5 | 2,488 | 2,587 | 2,587 | +19.5 (+0.76%) | 5,949,200 |
10 Apr 2024 | JPY | 2,557 | 2,574 | 2,531.5 | 2,567.5 | 2,567.5 | +10.5 (+0.41%) | 3,750,700 |
9 Apr 2024 | JPY | 2,540.5 | 2,594 | 2,532 | 2,557 | 2,557 | +33 (+1.31%) | 4,526,000 |
8 Apr 2024 | JPY | 2,560 | 2,586 | 2,513 | 2,524 | 2,524 | -7 (-0.28%) | 4,966,800 |
5 Apr 2024 | JPY | 2,572 | 2,597 | 2,525.5 | 2,531 | 2,531 | -78 (-2.99%) | 6,705,200 |
4 Apr 2024 | JPY | 2,538 | 2,621 | 2,529.5 | 2,609 | 2,609 | +104.5 (+4.17%) | 8,879,500 |