Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Apr 2024 | JPY | 2,144 | 2,178 | 2,134.5 | 2,178 | 2,178 | +1 (+0.05%) | 1,066,200 |
12 Apr 2024 | JPY | 2,199 | 2,199 | 2,162 | 2,177 | 2,177 | +2 (+0.09%) | 1,168,600 |
11 Apr 2024 | JPY | 2,147.5 | 2,183.5 | 2,130 | 2,175 | 2,175 | +12 (+0.55%) | 989,900 |
10 Apr 2024 | JPY | 2,178.5 | 2,210 | 2,156.5 | 2,163 | 2,163 | -15.5 (-0.71%) | 1,060,800 |
9 Apr 2024 | JPY | 2,170 | 2,193.5 | 2,159.5 | 2,178.5 | 2,178.5 | +26.5 (+1.23%) | 1,418,600 |
8 Apr 2024 | JPY | 2,152 | 2,171 | 2,132 | 2,152 | 2,152 | +2 (+0.09%) | 1,243,900 |
5 Apr 2024 | JPY | 2,099 | 2,150 | 2,095 | 2,150 | 2,150 | +33.5 (+1.58%) | 1,490,800 |
4 Apr 2024 | JPY | 2,126 | 2,132 | 2,106.5 | 2,116.5 | 2,116.5 | +6 (+0.28%) | 1,071,000 |
3 Apr 2024 | JPY | 2,090.5 | 2,119 | 2,088.5 | 2,110.5 | 2,110.5 | +36 (+1.74%) | 1,575,500 |
2 Apr 2024 | JPY | 2,032 | 2,079 | 2,029.5 | 2,074.5 | 2,074.5 | +42.5 (+2.09%) | 1,347,700 |
1 Apr 2024 | JPY | 2,070 | 2,075 | 2,028.5 | 2,032 | 2,032 | -37.5 (-1.81%) | 778,100 |
29 Mar 2024 | JPY | 2,052.5 | 2,073 | 2,043.5 | 2,069.5 | 2,069.5 | +19 (+0.93%) | 412,300 |