Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 1,532 | 1,554 | 1,525 | 1,539.5 | 1,539.5 | -14 (-0.90%) | 250,100 |
23 May 2024 | JPY | 1,558 | 1,565 | 1,532 | 1,553.5 | 1,553.5 | -6.5 (-0.42%) | 148,600 |
22 May 2024 | JPY | 1,565 | 1,582.5 | 1,558.5 | 1,560 | 1,560 | -7.5 (-0.48%) | 161,800 |
21 May 2024 | JPY | 1,559 | 1,583.5 | 1,559 | 1,567.5 | 1,567.5 | -11 (-0.70%) | 147,600 |
20 May 2024 | JPY | 1,570.5 | 1,589 | 1,567.5 | 1,578.5 | 1,578.5 | +2 (+0.13%) | 135,900 |
17 May 2024 | JPY | 1,562 | 1,582 | 1,560.5 | 1,576.5 | 1,576.5 | -1.5 (-0.10%) | 112,600 |
16 May 2024 | JPY | 1,600 | 1,600 | 1,571 | 1,578 | 1,578 | -24.5 (-1.53%) | 131,600 |
15 May 2024 | JPY | 1,608.5 | 1,613 | 1,598 | 1,602.5 | 1,602.5 | -7 (-0.43%) | 96,300 |
14 May 2024 | JPY | 1,630 | 1,630 | 1,593.5 | 1,609.5 | 1,609.5 | -18 (-1.11%) | 144,700 |
13 May 2024 | JPY | 1,625 | 1,631 | 1,612 | 1,627.5 | 1,627.5 | +6.5 (+0.40%) | 114,700 |
10 May 2024 | JPY | 1,620 | 1,639 | 1,611 | 1,621 | 1,621 | -4.5 (-0.28%) | 149,500 |
9 May 2024 | JPY | 1,620.5 | 1,646 | 1,616 | 1,625.5 | 1,625.5 | +9.5 (+0.59%) | 191,000 |
8 May 2024 | JPY | 1,603 | 1,623.5 | 1,603 | 1,616 | 1,616 | +8 (+0.50%) | 234,500 |
7 May 2024 | JPY | 1,610 | 1,624.5 | 1,605 | 1,608 | 1,608 | +6.5 (+0.41%) | 218,600 |
2 May 2024 | JPY | 1,607.5 | 1,609.5 | 1,583.5 | 1,601.5 | 1,601.5 | +11.5 (+0.72%) | 239,400 |
1 May 2024 | JPY | 1,570 | 1,602 | 1,570 | 1,590 | 1,590 | +1.5 (+0.09%) | 189,000 |
30 Apr 2024 | JPY | 1,620 | 1,620 | 1,573 | 1,588.5 | 1,588.5 | -17.5 (-1.09%) | 292,600 |
26 Apr 2024 | JPY | 1,596 | 1,621 | 1,578 | 1,606 | 1,606 | +24 (+1.52%) | 494,200 |
25 Apr 2024 | JPY | 1,583 | 1,593.5 | 1,569.5 | 1,582 | 1,582 | -5.5 (-0.35%) | 195,000 |
24 Apr 2024 | JPY | 1,591 | 1,592.5 | 1,568 | 1,587.5 | 1,587.5 | +1.5 (+0.09%) | 169,200 |
23 Apr 2024 | JPY | 1,602 | 1,604.5 | 1,579.5 | 1,586 | 1,586 | -16.5 (-1.03%) | 197,200 |
22 Apr 2024 | JPY | 1,605.5 | 1,605.5 | 1,587.5 | 1,602.5 | 1,602.5 | +28.5 (+1.81%) | 129,300 |
19 Apr 2024 | JPY | 1,600 | 1,603 | 1,556 | 1,574 | 1,574 | -37 (-2.30%) | 231,100 |
18 Apr 2024 | JPY | 1,600 | 1,619.5 | 1,580.5 | 1,611 | 1,611 | +20.5 (+1.29%) | 157,700 |
17 Apr 2024 | JPY | 1,620 | 1,620 | 1,581.5 | 1,590.5 | 1,590.5 | -18 (-1.12%) | 144,200 |
16 Apr 2024 | JPY | 1,637.5 | 1,637.5 | 1,599.5 | 1,608.5 | 1,608.5 | -45 (-2.72%) | 226,500 |
15 Apr 2024 | JPY | 1,640 | 1,653.5 | 1,628 | 1,653.5 | 1,653.5 | +6.5 (+0.39%) | 267,400 |
12 Apr 2024 | JPY | 1,643 | 1,657 | 1,637.5 | 1,647 | 1,647 | +7 (+0.43%) | 192,900 |
11 Apr 2024 | JPY | 1,627 | 1,646.5 | 1,616 | 1,640 | 1,640 | -6 (-0.36%) | 177,900 |
10 Apr 2024 | JPY | 1,627 | 1,650 | 1,624.5 | 1,646 | 1,646 | +19 (+1.17%) | 235,200 |