Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | JPY | 1,278 | 1,282.5 | 1,245 | 1,256.5 | 1,256.5 | -29 (-2.26%) | 3,625,200 |
21 May 2024 | JPY | 1,270.5 | 1,289.5 | 1,270 | 1,285.5 | 1,285.5 | +17.5 (+1.38%) | 2,801,100 |
20 May 2024 | JPY | 1,289 | 1,295 | 1,262 | 1,268 | 1,268 | -28.5 (-2.20%) | 2,834,500 |
17 May 2024 | JPY | 1,269 | 1,305.5 | 1,260 | 1,296.5 | 1,296.5 | +22 (+1.73%) | 2,418,300 |
16 May 2024 | JPY | 1,277 | 1,293.5 | 1,265 | 1,274.5 | 1,274.5 | 0.0 (0.0%) | 2,768,800 |
15 May 2024 | JPY | 1,276.5 | 1,280 | 1,250 | 1,274.5 | 1,274.5 | -13.5 (-1.05%) | 3,292,800 |
14 May 2024 | JPY | 1,289.5 | 1,298.5 | 1,268 | 1,288 | 1,288 | -2 (-0.16%) | 3,021,000 |
13 May 2024 | JPY | 1,311.5 | 1,313 | 1,279.5 | 1,290 | 1,290 | -34 (-2.57%) | 2,570,700 |
10 May 2024 | JPY | 1,338.5 | 1,343 | 1,313.5 | 1,324 | 1,324 | -21 (-1.56%) | 3,276,900 |
9 May 2024 | JPY | 1,398.5 | 1,422 | 1,331 | 1,345 | 1,345 | +166.5 (+14.13%) | 6,596,500 |
8 May 2024 | JPY | 1,196 | 1,200.5 | 1,169.5 | 1,178.5 | 1,178.5 | -17.5 (-1.46%) | 3,271,800 |
7 May 2024 | JPY | 1,188 | 1,203 | 1,178 | 1,196 | 1,196 | -4.5 (-0.37%) | 2,481,100 |
2 May 2024 | JPY | 1,215.5 | 1,217 | 1,196.5 | 1,200.5 | 1,200.5 | -8.5 (-0.70%) | 1,667,900 |
1 May 2024 | JPY | 1,213 | 1,223.5 | 1,208 | 1,209 | 1,209 | +3 (+0.25%) | 1,810,700 |
30 Apr 2024 | JPY | 1,214.5 | 1,217 | 1,185 | 1,206 | 1,206 | -8 (-0.66%) | 3,022,800 |
26 Apr 2024 | JPY | 1,213.5 | 1,216 | 1,197 | 1,214 | 1,214 | -5 (-0.41%) | 2,331,400 |
25 Apr 2024 | JPY | 1,236 | 1,237 | 1,213.5 | 1,219 | 1,219 | -15.5 (-1.26%) | 2,208,600 |
24 Apr 2024 | JPY | 1,230 | 1,239.5 | 1,217 | 1,234.5 | 1,234.5 | +4.5 (+0.37%) | 2,225,000 |
23 Apr 2024 | JPY | 1,231 | 1,246 | 1,220.5 | 1,230 | 1,230 | -4.5 (-0.36%) | 1,726,100 |
22 Apr 2024 | JPY | 1,206 | 1,238.5 | 1,201 | 1,234.5 | 1,234.5 | +49.5 (+4.18%) | 2,100,700 |
19 Apr 2024 | JPY | 1,204.5 | 1,205 | 1,177 | 1,185 | 1,185 | -18.5 (-1.54%) | 1,794,900 |
18 Apr 2024 | JPY | 1,219.5 | 1,219.5 | 1,200 | 1,203.5 | 1,203.5 | +4 (+0.33%) | 1,613,700 |
17 Apr 2024 | JPY | 1,225 | 1,226.5 | 1,195.5 | 1,199.5 | 1,199.5 | -19.5 (-1.60%) | 1,503,600 |
16 Apr 2024 | JPY | 1,199 | 1,228.5 | 1,190 | 1,219 | 1,219 | +11 (+0.91%) | 2,483,500 |
15 Apr 2024 | JPY | 1,198.5 | 1,218 | 1,198 | 1,208 | 1,208 | +6 (+0.50%) | 1,635,900 |
12 Apr 2024 | JPY | 1,213 | 1,223.5 | 1,199 | 1,202 | 1,202 | -11 (-0.91%) | 1,537,000 |
11 Apr 2024 | JPY | 1,197 | 1,213 | 1,188.5 | 1,213 | 1,213 | -9.5 (-0.78%) | 1,985,400 |
10 Apr 2024 | JPY | 1,212.5 | 1,234.5 | 1,210 | 1,222.5 | 1,222.5 | +5.5 (+0.45%) | 1,572,600 |
9 Apr 2024 | JPY | 1,225 | 1,237.5 | 1,214 | 1,217 | 1,217 | -17 (-1.38%) | 1,862,700 |
8 Apr 2024 | JPY | 1,246.5 | 1,251.5 | 1,229.5 | 1,234 | 1,234 | +0.5 (+0.04%) | 1,665,700 |