Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | JPY | 1,658 | 1,665.5 | 1,600 | 1,612.5 | 1,612.5 | -35.5 (-2.15%) | 1,689,000 |
13 May 2024 | JPY | 1,624 | 1,656 | 1,620 | 1,648 | 1,648 | +16 (+0.98%) | 2,313,700 |
10 May 2024 | JPY | 1,550.5 | 1,633.5 | 1,550 | 1,632 | 1,632 | +84 (+5.43%) | 3,797,400 |
9 May 2024 | JPY | 1,546 | 1,558 | 1,539.5 | 1,548 | 1,548 | +3 (+0.19%) | 1,599,000 |
8 May 2024 | JPY | 1,521 | 1,552.5 | 1,519 | 1,545 | 1,545 | +18 (+1.18%) | 1,759,700 |
7 May 2024 | JPY | 1,534 | 1,537.5 | 1,519.5 | 1,527 | 1,527 | -2 (-0.13%) | 1,115,500 |
2 May 2024 | JPY | 1,532.5 | 1,533 | 1,518.5 | 1,529 | 1,529 | +6 (+0.39%) | 836,100 |
1 May 2024 | JPY | 1,512.5 | 1,535.5 | 1,512.5 | 1,523 | 1,523 | -1.5 (-0.10%) | 1,039,300 |
30 Apr 2024 | JPY | 1,524.5 | 1,535 | 1,503 | 1,524.5 | 1,524.5 | +12 (+0.79%) | 1,133,600 |
26 Apr 2024 | JPY | 1,475 | 1,512.5 | 1,460.5 | 1,512.5 | 1,512.5 | +21 (+1.41%) | 2,723,000 |
25 Apr 2024 | JPY | 1,525 | 1,527.5 | 1,484 | 1,491.5 | 1,491.5 | -13.5 (-0.90%) | 1,366,700 |
24 Apr 2024 | JPY | 1,503 | 1,516.5 | 1,493.5 | 1,505 | 1,505 | -3 (-0.20%) | 2,396,700 |
23 Apr 2024 | JPY | 1,492 | 1,510 | 1,484 | 1,508 | 1,508 | +37 (+2.52%) | 2,191,700 |
22 Apr 2024 | JPY | 1,467 | 1,481.5 | 1,460 | 1,471 | 1,471 | +18.5 (+1.27%) | 1,024,000 |
19 Apr 2024 | JPY | 1,445 | 1,463.5 | 1,427 | 1,452.5 | 1,452.5 | +9.5 (+0.66%) | 1,632,300 |
18 Apr 2024 | JPY | 1,440 | 1,454 | 1,437 | 1,443 | 1,443 | -7.5 (-0.52%) | 1,622,000 |
17 Apr 2024 | JPY | 1,450 | 1,460 | 1,436 | 1,450.5 | 1,450.5 | +10 (+0.69%) | 1,390,800 |
16 Apr 2024 | JPY | 1,430.5 | 1,448 | 1,414 | 1,440.5 | 1,440.5 | 0.0 (0.0%) | 1,271,200 |
15 Apr 2024 | JPY | 1,439 | 1,448.5 | 1,432 | 1,440.5 | 1,440.5 | -14.5 (-1.00%) | 654,300 |
12 Apr 2024 | JPY | 1,447 | 1,463.5 | 1,446.5 | 1,455 | 1,455 | +8 (+0.55%) | 1,103,900 |
11 Apr 2024 | JPY | 1,440 | 1,458 | 1,433.5 | 1,447 | 1,447 | -2 (-0.14%) | 1,218,500 |
10 Apr 2024 | JPY | 1,451 | 1,470 | 1,447 | 1,449 | 1,449 | 0.0 (0.0%) | 878,100 |
9 Apr 2024 | JPY | 1,440 | 1,459.5 | 1,432 | 1,449 | 1,449 | +5.5 (+0.38%) | 1,067,500 |
8 Apr 2024 | JPY | 1,480 | 1,491.5 | 1,434.5 | 1,443.5 | 1,443.5 | -43 (-2.89%) | 1,731,600 |
5 Apr 2024 | JPY | 1,452 | 1,488 | 1,448 | 1,486.5 | 1,486.5 | +41.5 (+2.87%) | 1,776,000 |
4 Apr 2024 | JPY | 1,445 | 1,452.5 | 1,436.5 | 1,445 | 1,445 | +10 (+0.70%) | 1,405,200 |
3 Apr 2024 | JPY | 1,425 | 1,449 | 1,417 | 1,435 | 1,435 | +28.5 (+2.03%) | 1,936,000 |
2 Apr 2024 | JPY | 1,410 | 1,418.5 | 1,394.5 | 1,406.5 | 1,406.5 | -13.5 (-0.95%) | 1,800,300 |
1 Apr 2024 | JPY | 1,459 | 1,465.5 | 1,411 | 1,420 | 1,420 | -100 (-6.58%) | 2,788,600 |
29 Mar 2024 | JPY | 1,485.5 | 1,548 | 1,481 | 1,520 | 1,520 | +33.5 (+2.25%) | 910,300 |