Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | JPY | 1,956 | 1,991 | 1,945.5 | 1,980.5 | 1,980.5 | +19.5 (+0.99%) | 505,600 |
21 May 2024 | JPY | 2,001 | 2,010 | 1,942.5 | 1,961 | 1,961 | -48 (-2.39%) | 915,800 |
20 May 2024 | JPY | 2,029 | 2,044 | 2,005 | 2,009 | 2,009 | -17 (-0.84%) | 538,600 |
17 May 2024 | JPY | 2,020.5 | 2,036 | 2,012.5 | 2,026 | 2,026 | -10.5 (-0.52%) | 496,700 |
16 May 2024 | JPY | 2,008 | 2,046 | 1,998.5 | 2,036.5 | 2,036.5 | +6.5 (+0.32%) | 521,400 |
15 May 2024 | JPY | 2,030.5 | 2,055 | 1,998 | 2,030 | 2,030 | -10.5 (-0.51%) | 1,143,900 |
14 May 2024 | JPY | 2,000 | 2,048 | 1,999 | 2,040.5 | 2,040.5 | +39.5 (+1.97%) | 818,000 |
13 May 2024 | JPY | 2,015 | 2,019 | 1,988 | 2,001 | 2,001 | -19.5 (-0.97%) | 621,800 |
10 May 2024 | JPY | 2,000 | 2,030 | 1,983 | 2,020.5 | 2,020.5 | +3.5 (+0.17%) | 1,635,500 |
9 May 2024 | JPY | 2,110 | 2,110 | 2,004.5 | 2,017 | 2,017 | +180.5 (+9.83%) | 3,628,900 |
8 May 2024 | JPY | 1,855 | 1,883 | 1,836 | 1,836.5 | 1,836.5 | -8 (-0.43%) | 908,400 |
7 May 2024 | JPY | 1,836 | 1,848 | 1,826.5 | 1,844.5 | 1,844.5 | +22 (+1.21%) | 754,000 |
2 May 2024 | JPY | 1,840 | 1,854.5 | 1,811 | 1,822.5 | 1,822.5 | -34 (-1.83%) | 684,700 |
1 May 2024 | JPY | 1,845 | 1,872.5 | 1,842 | 1,856.5 | 1,856.5 | +14 (+0.76%) | 497,300 |
30 Apr 2024 | JPY | 1,855 | 1,858 | 1,831 | 1,842.5 | 1,842.5 | +6.5 (+0.35%) | 569,000 |
26 Apr 2024 | JPY | 1,831 | 1,842.5 | 1,812 | 1,836 | 1,836 | -12.5 (-0.68%) | 715,100 |
25 Apr 2024 | JPY | 1,835.5 | 1,858.5 | 1,825.5 | 1,848.5 | 1,848.5 | +20.5 (+1.12%) | 1,115,900 |
24 Apr 2024 | JPY | 1,831 | 1,842 | 1,809.5 | 1,828 | 1,828 | -10.5 (-0.57%) | 814,800 |
23 Apr 2024 | JPY | 1,855.5 | 1,862 | 1,825.5 | 1,838.5 | 1,838.5 | -11 (-0.59%) | 624,200 |
22 Apr 2024 | JPY | 1,821.5 | 1,852 | 1,813 | 1,849.5 | 1,849.5 | +47.5 (+2.64%) | 990,000 |
19 Apr 2024 | JPY | 1,851.5 | 1,864 | 1,787 | 1,802 | 1,802 | -36.5 (-1.99%) | 954,700 |
18 Apr 2024 | JPY | 1,845.5 | 1,856 | 1,834.5 | 1,838.5 | 1,838.5 | +2.5 (+0.14%) | 871,600 |
17 Apr 2024 | JPY | 1,870 | 1,871.5 | 1,828.5 | 1,836 | 1,836 | -44 (-2.34%) | 1,339,500 |
16 Apr 2024 | JPY | 1,906 | 1,910 | 1,880 | 1,880 | 1,880 | -39 (-2.03%) | 1,224,700 |
15 Apr 2024 | JPY | 1,964 | 1,965.5 | 1,906.5 | 1,919 | 1,919 | -57 (-2.88%) | 1,177,100 |
12 Apr 2024 | JPY | 1,979 | 1,993.5 | 1,966 | 1,976 | 1,976 | -1.5 (-0.08%) | 487,900 |
11 Apr 2024 | JPY | 1,988 | 1,991.5 | 1,967 | 1,977.5 | 1,977.5 | -12.5 (-0.63%) | 668,800 |
10 Apr 2024 | JPY | 1,985 | 1,995.5 | 1,976 | 1,990 | 1,990 | +13 (+0.66%) | 530,700 |
9 Apr 2024 | JPY | 1,967.5 | 1,979.5 | 1,961 | 1,977 | 1,977 | +8.5 (+0.43%) | 472,400 |
8 Apr 2024 | JPY | 1,954 | 1,969.5 | 1,950.5 | 1,968.5 | 1,968.5 | +9 (+0.46%) | 472,000 |