Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 1,726 | 1,808 | 1,693.5 | 1,784 | 1,784 | +138 (+8.38%) | 2,977,200 |
30 May 2024 | JPY | 1,649 | 1,652.5 | 1,632.5 | 1,646 | 1,646 | -14.5 (-0.87%) | 475,600 |
29 May 2024 | JPY | 1,665 | 1,676.5 | 1,660.5 | 1,660.5 | 1,660.5 | +2 (+0.12%) | 380,000 |
28 May 2024 | JPY | 1,665 | 1,680.5 | 1,655.5 | 1,658.5 | 1,658.5 | -25.5 (-1.51%) | 425,600 |
27 May 2024 | JPY | 1,684.5 | 1,695 | 1,675 | 1,684 | 1,684 | +12 (+0.72%) | 457,200 |
24 May 2024 | JPY | 1,687.5 | 1,692 | 1,664 | 1,672 | 1,672 | -36.5 (-2.14%) | 771,000 |
23 May 2024 | JPY | 1,700 | 1,714 | 1,678.5 | 1,708.5 | 1,708.5 | -13.5 (-0.78%) | 840,500 |
22 May 2024 | JPY | 1,746 | 1,749.5 | 1,722 | 1,722 | 1,722 | -27.5 (-1.57%) | 577,400 |
21 May 2024 | JPY | 1,754.5 | 1,762.5 | 1,745.5 | 1,749.5 | 1,749.5 | -13.5 (-0.77%) | 499,900 |
20 May 2024 | JPY | 1,756 | 1,773 | 1,733 | 1,763 | 1,763 | 0.0 (0.0%) | 550,200 |
17 May 2024 | JPY | 1,751 | 1,767.5 | 1,741.5 | 1,763 | 1,763 | +2.5 (+0.14%) | 485,200 |
16 May 2024 | JPY | 1,784.5 | 1,786.5 | 1,740.5 | 1,760.5 | 1,760.5 | -31.5 (-1.76%) | 652,000 |
15 May 2024 | JPY | 1,824 | 1,835.5 | 1,778.5 | 1,792 | 1,792 | -34.5 (-1.89%) | 595,500 |
14 May 2024 | JPY | 1,827.5 | 1,834.5 | 1,804.5 | 1,826.5 | 1,826.5 | -13.5 (-0.73%) | 626,800 |
13 May 2024 | JPY | 1,856 | 1,856.5 | 1,790 | 1,840 | 1,840 | -40.5 (-2.15%) | 834,100 |
10 May 2024 | JPY | 1,927 | 1,936 | 1,869 | 1,880.5 | 1,880.5 | +33.5 (+1.81%) | 1,357,700 |
9 May 2024 | JPY | 1,826.5 | 1,871.5 | 1,818.5 | 1,847 | 1,847 | +36 (+1.99%) | 577,600 |
8 May 2024 | JPY | 1,854 | 1,857 | 1,809 | 1,811 | 1,811 | -48 (-2.58%) | 599,200 |
7 May 2024 | JPY | 1,880 | 1,880 | 1,858 | 1,859 | 1,859 | -9.5 (-0.51%) | 594,000 |
2 May 2024 | JPY | 1,864.5 | 1,876 | 1,857.5 | 1,868.5 | 1,868.5 | +3.5 (+0.19%) | 383,200 |
1 May 2024 | JPY | 1,858 | 1,873.5 | 1,843 | 1,865 | 1,865 | -13 (-0.69%) | 485,100 |
30 Apr 2024 | JPY | 1,881.5 | 1,896.5 | 1,856.5 | 1,878 | 1,878 | +20 (+1.08%) | 454,800 |
26 Apr 2024 | JPY | 1,851 | 1,873 | 1,831 | 1,858 | 1,858 | -1 (-0.05%) | 458,400 |
25 Apr 2024 | JPY | 1,875.5 | 1,889 | 1,859 | 1,859 | 1,859 | -34 (-1.80%) | 986,000 |
24 Apr 2024 | JPY | 1,887.5 | 1,895.5 | 1,863.5 | 1,893 | 1,893 | +11 (+0.58%) | 578,400 |
23 Apr 2024 | JPY | 1,861.5 | 1,897.5 | 1,858.5 | 1,882 | 1,882 | +4.5 (+0.24%) | 572,800 |
22 Apr 2024 | JPY | 1,890.5 | 1,902.5 | 1,859 | 1,877.5 | 1,877.5 | +7.5 (+0.40%) | 573,800 |
19 Apr 2024 | JPY | 1,895 | 1,932.5 | 1,857 | 1,870 | 1,870 | -38.5 (-2.02%) | 894,100 |
18 Apr 2024 | JPY | 1,900 | 1,920 | 1,883 | 1,908.5 | 1,908.5 | +8.5 (+0.45%) | 892,300 |
17 Apr 2024 | JPY | 1,962 | 1,962 | 1,893 | 1,900 | 1,900 | -62 (-3.16%) | 993,700 |