Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2024 | JPY | 1,950 | 1,972 | 1,938.5 | 1,970 | 1,970 | +4.5 (+0.23%) | 1,132,400 |
29 May 2024 | JPY | 1,969.5 | 1,981 | 1,959 | 1,965.5 | 1,965.5 | 0.0 (0.0%) | 1,224,600 |
28 May 2024 | JPY | 1,951 | 1,968.5 | 1,943 | 1,965.5 | 1,965.5 | +21.5 (+1.11%) | 1,060,800 |
27 May 2024 | JPY | 1,950 | 1,950 | 1,925.5 | 1,944 | 1,944 | -13.5 (-0.69%) | 966,200 |
24 May 2024 | JPY | 1,930 | 1,967 | 1,918 | 1,957.5 | 1,957.5 | +18 (+0.93%) | 1,448,400 |
23 May 2024 | JPY | 1,945.5 | 1,950 | 1,904 | 1,939.5 | 1,939.5 | -26.5 (-1.35%) | 2,375,900 |
22 May 2024 | JPY | 1,989 | 1,989 | 1,966 | 1,966 | 1,966 | -19.5 (-0.98%) | 1,448,900 |
21 May 2024 | JPY | 1,973.5 | 1,987.5 | 1,969 | 1,985.5 | 1,985.5 | +10.5 (+0.53%) | 1,555,500 |
20 May 2024 | JPY | 1,966 | 1,977 | 1,954 | 1,975 | 1,975 | +26 (+1.33%) | 1,952,700 |
17 May 2024 | JPY | 1,915 | 1,949 | 1,905 | 1,949 | 1,949 | +24 (+1.25%) | 2,297,400 |
16 May 2024 | JPY | 1,950.5 | 1,964.5 | 1,902.5 | 1,925 | 1,925 | -24.5 (-1.26%) | 2,820,800 |
15 May 2024 | JPY | 1,980 | 1,980.5 | 1,932 | 1,949.5 | 1,949.5 | -31 (-1.57%) | 4,375,700 |
14 May 2024 | JPY | 2,017 | 2,045 | 1,965 | 1,980.5 | 1,980.5 | -186.5 (-8.61%) | 6,421,600 |
13 May 2024 | JPY | 2,211 | 2,239 | 2,139.5 | 2,167 | 2,167 | -53.5 (-2.41%) | 2,272,600 |
10 May 2024 | JPY | 2,230 | 2,239 | 2,215 | 2,220.5 | 2,220.5 | +15 (+0.68%) | 1,115,200 |
9 May 2024 | JPY | 2,190 | 2,223 | 2,184.5 | 2,205.5 | 2,205.5 | +37 (+1.71%) | 851,200 |
8 May 2024 | JPY | 2,165 | 2,179 | 2,159.5 | 2,168.5 | 2,168.5 | -11 (-0.50%) | 994,000 |
7 May 2024 | JPY | 2,190 | 2,190 | 2,158.5 | 2,179.5 | 2,179.5 | +9.5 (+0.44%) | 1,077,400 |
2 May 2024 | JPY | 2,173 | 2,182.5 | 2,158.5 | 2,170 | 2,170 | -2 (-0.09%) | 659,300 |
1 May 2024 | JPY | 2,157 | 2,174 | 2,135 | 2,172 | 2,172 | -7.5 (-0.34%) | 1,162,400 |
30 Apr 2024 | JPY | 2,189.5 | 2,196.5 | 2,168 | 2,179.5 | 2,179.5 | +4.5 (+0.21%) | 929,600 |
26 Apr 2024 | JPY | 2,132 | 2,177 | 2,123.5 | 2,175 | 2,175 | +25 (+1.16%) | 896,000 |
25 Apr 2024 | JPY | 2,155 | 2,176 | 2,149 | 2,150 | 2,150 | -5.5 (-0.26%) | 992,100 |
24 Apr 2024 | JPY | 2,150 | 2,170 | 2,146 | 2,155.5 | 2,155.5 | +12.5 (+0.58%) | 1,081,000 |
23 Apr 2024 | JPY | 2,145 | 2,160 | 2,138 | 2,143 | 2,143 | +9 (+0.42%) | 1,038,400 |
22 Apr 2024 | JPY | 2,126.5 | 2,143.5 | 2,123.5 | 2,134 | 2,134 | +27.5 (+1.31%) | 872,300 |
19 Apr 2024 | JPY | 2,125 | 2,139.5 | 2,092.5 | 2,106.5 | 2,106.5 | -31 (-1.45%) | 1,568,000 |
18 Apr 2024 | JPY | 2,125 | 2,142.5 | 2,108.5 | 2,137.5 | 2,137.5 | +22.5 (+1.06%) | 1,371,200 |
17 Apr 2024 | JPY | 2,137.5 | 2,142.5 | 2,102 | 2,115 | 2,115 | -24.5 (-1.15%) | 1,405,400 |
16 Apr 2024 | JPY | 2,159 | 2,165.5 | 2,127 | 2,139.5 | 2,139.5 | -38.5 (-1.77%) | 1,231,000 |