Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 2,921 | 2,957.5 | 2,911 | 2,933 | 2,933 | -13 (-0.44%) | 649,700 |
23 May 2024 | JPY | 2,915.5 | 2,955 | 2,895 | 2,946 | 2,946 | +30.5 (+1.05%) | 1,168,000 |
22 May 2024 | JPY | 2,978 | 2,981.5 | 2,913 | 2,915.5 | 2,915.5 | -70 (-2.34%) | 1,690,200 |
21 May 2024 | JPY | 3,024 | 3,049 | 2,985.5 | 2,985.5 | 2,985.5 | -34.5 (-1.14%) | 1,165,400 |
20 May 2024 | JPY | 3,052 | 3,065 | 3,003 | 3,020 | 3,020 | -12 (-0.40%) | 1,083,300 |
17 May 2024 | JPY | 3,036 | 3,054 | 3,017 | 3,032 | 3,032 | -36 (-1.17%) | 1,125,000 |
16 May 2024 | JPY | 3,028 | 3,086 | 2,994.5 | 3,068 | 3,068 | +41 (+1.35%) | 1,220,700 |
15 May 2024 | JPY | 3,140 | 3,150 | 3,026 | 3,027 | 3,027 | -112 (-3.57%) | 2,098,700 |
14 May 2024 | JPY | 3,134 | 3,243 | 3,113 | 3,139 | 3,139 | +60 (+1.95%) | 2,123,100 |
13 May 2024 | JPY | 3,025 | 3,198 | 3,023 | 3,079 | 3,079 | +41 (+1.35%) | 3,582,500 |
10 May 2024 | JPY | 2,887 | 3,294 | 2,838.5 | 3,038 | 3,038 | +181 (+6.34%) | 12,969,000 |
9 May 2024 | JPY | 2,878.5 | 2,886.5 | 2,847 | 2,857 | 2,857 | -10 (-0.35%) | 1,423,800 |
8 May 2024 | JPY | 2,874.5 | 2,936 | 2,853.5 | 2,867 | 2,867 | +5 (+0.17%) | 1,726,000 |
7 May 2024 | JPY | 2,938 | 2,952.5 | 2,850.5 | 2,862 | 2,862 | -95 (-3.21%) | 2,597,000 |
2 May 2024 | JPY | 2,980 | 2,985 | 2,920.5 | 2,957 | 2,957 | -48 (-1.60%) | 1,241,300 |
1 May 2024 | JPY | 3,019 | 3,033 | 2,976.5 | 3,005 | 3,005 | +4 (+0.13%) | 980,100 |
30 Apr 2024 | JPY | 3,040 | 3,056 | 2,992.5 | 3,001 | 3,001 | -27 (-0.89%) | 797,800 |
26 Apr 2024 | JPY | 2,923.5 | 3,028 | 2,905 | 3,028 | 3,028 | +89.5 (+3.05%) | 1,168,700 |
25 Apr 2024 | JPY | 2,984.5 | 3,008 | 2,938 | 2,938.5 | 2,938.5 | -60.5 (-2.02%) | 803,600 |
24 Apr 2024 | JPY | 2,985.5 | 3,010 | 2,941 | 2,999 | 2,999 | +20.5 (+0.69%) | 862,600 |
23 Apr 2024 | JPY | 3,043 | 3,052 | 2,978 | 2,978.5 | 2,978.5 | -45.5 (-1.50%) | 635,200 |
22 Apr 2024 | JPY | 2,975 | 3,030 | 2,955 | 3,024 | 3,024 | +96 (+3.28%) | 754,200 |
19 Apr 2024 | JPY | 2,978 | 2,983 | 2,893.5 | 2,928 | 2,928 | -66.5 (-2.22%) | 1,342,600 |
18 Apr 2024 | JPY | 2,900 | 3,021 | 2,898 | 2,994.5 | 2,994.5 | +53 (+1.80%) | 905,900 |
17 Apr 2024 | JPY | 2,991 | 3,005 | 2,906 | 2,941.5 | 2,941.5 | -56.5 (-1.88%) | 1,532,800 |
16 Apr 2024 | JPY | 3,100 | 3,109 | 2,998 | 2,998 | 2,998 | -152 (-4.83%) | 1,162,500 |
15 Apr 2024 | JPY | 3,158 | 3,189 | 3,139 | 3,150 | 3,150 | -13 (-0.41%) | 853,500 |
12 Apr 2024 | JPY | 3,175 | 3,183 | 3,143 | 3,163 | 3,163 | +13 (+0.41%) | 516,800 |
11 Apr 2024 | JPY | 3,156 | 3,184 | 3,108 | 3,150 | 3,150 | -14 (-0.44%) | 825,100 |
10 Apr 2024 | JPY | 3,169 | 3,181 | 3,133 | 3,164 | 3,164 | -4 (-0.13%) | 669,600 |