Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 1,536.5 | 1,554 | 1,531 | 1,548.5 | 1,548.5 | +28.5 (+1.88%) | 19,855,300 |
30 May 2024 | JPY | 1,524.5 | 1,528 | 1,501 | 1,520 | 1,520 | -15.5 (-1.01%) | 7,142,200 |
29 May 2024 | JPY | 1,555 | 1,558 | 1,525.5 | 1,535.5 | 1,535.5 | -27 (-1.73%) | 6,325,100 |
28 May 2024 | JPY | 1,564 | 1,570 | 1,551.5 | 1,562.5 | 1,562.5 | -7 (-0.45%) | 4,676,000 |
27 May 2024 | JPY | 1,565.5 | 1,585 | 1,556 | 1,569.5 | 1,569.5 | +4 (+0.26%) | 6,702,600 |
24 May 2024 | JPY | 1,546 | 1,572 | 1,542.5 | 1,565.5 | 1,565.5 | +4.5 (+0.29%) | 6,817,200 |
23 May 2024 | JPY | 1,530 | 1,571 | 1,525.5 | 1,561 | 1,561 | +39 (+2.56%) | 10,295,300 |
22 May 2024 | JPY | 1,508 | 1,533 | 1,503.5 | 1,522 | 1,522 | +20 (+1.33%) | 5,685,700 |
21 May 2024 | JPY | 1,503 | 1,509.5 | 1,496.5 | 1,502 | 1,502 | -9.5 (-0.63%) | 3,960,000 |
20 May 2024 | JPY | 1,493 | 1,529 | 1,492 | 1,511.5 | 1,511.5 | +24.5 (+1.65%) | 5,813,700 |
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 |