Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,041 | 2,077 | 2,035.5 | 2,064 | 2,064 | +11 (+0.54%) | 343,400 |
16 May 2024 | JPY | 2,100 | 2,110.5 | 2,052 | 2,053 | 2,053 | -33 (-1.58%) | 389,400 |
15 May 2024 | JPY | 2,127 | 2,148 | 2,083.5 | 2,086 | 2,086 | -31 (-1.46%) | 573,100 |
14 May 2024 | JPY | 2,094 | 2,120 | 2,088 | 2,117 | 2,117 | +18.5 (+0.88%) | 746,400 |
13 May 2024 | JPY | 2,113 | 2,134 | 2,083 | 2,098.5 | 2,098.5 | -16 (-0.76%) | 793,300 |
10 May 2024 | JPY | 2,033.5 | 2,122 | 2,028 | 2,114.5 | 2,114.5 | +69.5 (+3.40%) | 1,074,900 |
9 May 2024 | JPY | 2,119.5 | 2,132 | 1,968.5 | 2,045 | 2,045 | -56.5 (-2.69%) | 1,708,600 |
8 May 2024 | JPY | 2,083 | 2,106 | 2,076 | 2,101.5 | 2,101.5 | +6.5 (+0.31%) | 319,100 |
7 May 2024 | JPY | 2,126.5 | 2,129 | 2,088 | 2,095 | 2,095 | -26.5 (-1.25%) | 272,800 |
2 May 2024 | JPY | 2,140 | 2,140 | 2,107.5 | 2,121.5 | 2,121.5 | -21.5 (-1.00%) | 209,500 |
1 May 2024 | JPY | 2,123 | 2,155 | 2,122 | 2,143 | 2,143 | +20 (+0.94%) | 321,200 |
30 Apr 2024 | JPY | 2,105 | 2,123 | 2,068.5 | 2,123 | 2,123 | +33.5 (+1.60%) | 444,400 |
26 Apr 2024 | JPY | 2,053 | 2,096.5 | 2,043.5 | 2,089.5 | 2,089.5 | +20.5 (+0.99%) | 405,300 |
25 Apr 2024 | JPY | 2,089.5 | 2,096.5 | 2,068.5 | 2,069 | 2,069 | -16 (-0.77%) | 278,600 |
24 Apr 2024 | JPY | 2,093 | 2,109 | 2,075 | 2,085 | 2,085 | -2 (-0.10%) | 388,700 |
23 Apr 2024 | JPY | 2,077 | 2,102 | 2,073.5 | 2,087 | 2,087 | +6.5 (+0.31%) | 352,300 |
22 Apr 2024 | JPY | 2,093 | 2,109.5 | 2,071 | 2,080.5 | 2,080.5 | +8 (+0.39%) | 534,800 |
19 Apr 2024 | JPY | 2,138 | 2,160 | 2,060 | 2,072.5 | 2,072.5 | -84.5 (-3.92%) | 573,400 |
18 Apr 2024 | JPY | 2,122 | 2,171.5 | 2,119.5 | 2,157 | 2,157 | +50 (+2.37%) | 472,500 |
17 Apr 2024 | JPY | 2,157 | 2,157 | 2,106.5 | 2,107 | 2,107 | -42 (-1.95%) | 561,800 |
16 Apr 2024 | JPY | 2,121 | 2,156.5 | 2,105.5 | 2,149 | 2,149 | +27.5 (+1.30%) | 600,600 |
15 Apr 2024 | JPY | 2,110 | 2,128.5 | 2,092.5 | 2,121.5 | 2,121.5 | -5.5 (-0.26%) | 425,700 |
12 Apr 2024 | JPY | 2,122.5 | 2,128.5 | 2,090 | 2,127 | 2,127 | +29 (+1.38%) | 662,300 |
11 Apr 2024 | JPY | 2,060 | 2,106.5 | 2,059.5 | 2,098 | 2,098 | +23 (+1.11%) | 486,200 |
10 Apr 2024 | JPY | 2,066 | 2,080 | 2,051.5 | 2,075 | 2,075 | +13 (+0.63%) | 368,300 |
9 Apr 2024 | JPY | 2,054.5 | 2,068 | 2,047.5 | 2,062 | 2,062 | +9.5 (+0.46%) | 512,400 |
8 Apr 2024 | JPY | 2,046.5 | 2,065 | 2,044.5 | 2,052.5 | 2,052.5 | +24.5 (+1.21%) | 483,300 |
5 Apr 2024 | JPY | 2,012 | 2,032.5 | 2,001 | 2,028 | 2,028 | -5 (-0.25%) | 571,400 |
4 Apr 2024 | JPY | 2,040 | 2,057.5 | 2,028 | 2,033 | 2,033 | +1.5 (+0.07%) | 751,200 |
3 Apr 2024 | JPY | 2,030.5 | 2,047.5 | 2,011.5 | 2,031.5 | 2,031.5 | -11 (-0.54%) | 941,700 |