Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,509 | 1,510.5 | 1,481 | 1,487 | 1,487 | -26.5 (-1.75%) | 8,169,500 |
16 May 2024 | JPY | 1,525 | 1,529.5 | 1,510 | 1,513.5 | 1,513.5 | -11.5 (-0.75%) | 4,790,700 |
15 May 2024 | JPY | 1,525 | 1,537.5 | 1,521 | 1,525 | 1,525 | +4 (+0.26%) | 4,901,000 |
14 May 2024 | JPY | 1,518 | 1,536 | 1,514 | 1,521 | 1,521 | +10.5 (+0.70%) | 6,123,400 |
13 May 2024 | JPY | 1,519 | 1,523 | 1,501 | 1,510.5 | 1,510.5 | -17 (-1.11%) | 4,597,000 |
10 May 2024 | JPY | 1,537 | 1,549.5 | 1,519 | 1,527.5 | 1,527.5 | -13.5 (-0.88%) | 6,638,000 |
9 May 2024 | JPY | 1,540 | 1,545 | 1,518 | 1,541 | 1,541 | -3.5 (-0.23%) | 5,938,700 |
8 May 2024 | JPY | 1,555.5 | 1,567.5 | 1,544.5 | 1,544.5 | 1,544.5 | -18 (-1.15%) | 7,330,800 |
7 May 2024 | JPY | 1,560.5 | 1,573.5 | 1,543 | 1,562.5 | 1,562.5 | +4.5 (+0.29%) | 7,722,200 |
2 May 2024 | JPY | 1,525 | 1,566.5 | 1,517 | 1,558 | 1,558 | +33 (+2.16%) | 8,944,300 |
1 May 2024 | JPY | 1,513.5 | 1,536 | 1,510 | 1,525 | 1,525 | +11 (+0.73%) | 6,920,400 |
30 Apr 2024 | JPY | 1,514 | 1,522.5 | 1,498 | 1,514 | 1,514 | +8 (+0.53%) | 10,248,700 |
26 Apr 2024 | JPY | 1,482 | 1,506 | 1,446 | 1,506 | 1,506 | +51 (+3.51%) | 13,564,300 |
25 Apr 2024 | JPY | 1,470.5 | 1,484.5 | 1,453 | 1,455 | 1,455 | -14 (-0.95%) | 8,318,300 |
24 Apr 2024 | JPY | 1,464 | 1,485 | 1,463 | 1,469 | 1,469 | -22.5 (-1.51%) | 10,715,000 |
23 Apr 2024 | JPY | 1,477.5 | 1,506 | 1,477.5 | 1,491.5 | 1,491.5 | +15.5 (+1.05%) | 6,786,600 |
22 Apr 2024 | JPY | 1,497.5 | 1,509 | 1,474.5 | 1,476 | 1,476 | -4.5 (-0.30%) | 8,068,600 |
19 Apr 2024 | JPY | 1,486 | 1,495.5 | 1,467.5 | 1,480.5 | 1,480.5 | +15 (+1.02%) | 7,909,200 |
18 Apr 2024 | JPY | 1,466.5 | 1,477 | 1,463 | 1,465.5 | 1,465.5 | -1 (-0.07%) | 6,445,400 |
17 Apr 2024 | JPY | 1,454.5 | 1,489 | 1,448 | 1,466.5 | 1,466.5 | +15 (+1.03%) | 9,854,500 |
16 Apr 2024 | JPY | 1,446.5 | 1,461.5 | 1,426 | 1,451.5 | 1,451.5 | +5.5 (+0.38%) | 17,781,200 |
15 Apr 2024 | JPY | 1,506.5 | 1,524.5 | 1,436 | 1,446 | 1,446 | -125 (-7.96%) | 30,231,300 |
12 Apr 2024 | JPY | 1,576.5 | 1,585 | 1,569 | 1,571 | 1,571 | -13.5 (-0.85%) | 7,614,200 |
11 Apr 2024 | JPY | 1,567 | 1,587 | 1,565.5 | 1,584.5 | 1,584.5 | +10.5 (+0.67%) | 7,450,600 |
10 Apr 2024 | JPY | 1,596 | 1,598.5 | 1,573 | 1,574 | 1,574 | -22 (-1.38%) | 6,462,800 |
9 Apr 2024 | JPY | 1,590.5 | 1,602.5 | 1,590.5 | 1,596 | 1,596 | -0.5 (-0.03%) | 4,866,600 |
8 Apr 2024 | JPY | 1,610 | 1,610.5 | 1,590.5 | 1,596.5 | 1,596.5 | -6 (-0.37%) | 5,212,600 |
5 Apr 2024 | JPY | 1,598 | 1,607 | 1,582.5 | 1,602.5 | 1,602.5 | -1 (-0.06%) | 8,254,600 |
4 Apr 2024 | JPY | 1,628.5 | 1,631 | 1,603 | 1,603.5 | 1,603.5 | -17.5 (-1.08%) | 7,907,800 |
3 Apr 2024 | JPY | 1,646 | 1,647 | 1,613.5 | 1,621 | 1,621 | -27.5 (-1.67%) | 7,124,300 |