Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 1,017.5 | 1,045.5 | 1,017.5 | 1,041.5 | 1,041.5 | +34 (+3.37%) | 5,883,800 |
17 May 2024 | JPY | 995 | 1,009 | 987.5 | 1,007.5 | 1,007.5 | +20.5 (+2.08%) | 5,531,000 |
16 May 2024 | JPY | 1,023 | 1,025.5 | 983 | 987 | 987 | -36.5 (-3.57%) | 7,565,100 |
15 May 2024 | JPY | 1,039.5 | 1,059.5 | 1,008 | 1,023.5 | 1,023.5 | -59.5 (-5.49%) | 11,256,300 |
14 May 2024 | JPY | 1,084 | 1,090 | 1,044 | 1,083 | 1,083 | +17.5 (+1.64%) | 7,516,500 |
13 May 2024 | JPY | 1,059 | 1,071 | 1,048.5 | 1,065.5 | 1,065.5 | -1 (-0.09%) | 4,309,000 |
10 May 2024 | JPY | 1,051 | 1,068 | 1,046 | 1,066.5 | 1,066.5 | +37.5 (+3.64%) | 4,855,700 |
9 May 2024 | JPY | 1,029 | 1,035 | 1,024.5 | 1,029 | 1,029 | +6 (+0.59%) | 2,883,500 |
8 May 2024 | JPY | 1,045 | 1,046 | 1,017 | 1,023 | 1,023 | -12 (-1.16%) | 3,825,300 |
7 May 2024 | JPY | 1,053.5 | 1,056 | 1,021.5 | 1,035 | 1,035 | -14 (-1.33%) | 4,347,200 |
2 May 2024 | JPY | 1,032.5 | 1,056 | 1,030 | 1,049 | 1,049 | -4 (-0.38%) | 4,397,400 |
1 May 2024 | JPY | 1,053 | 1,064.5 | 1,037.5 | 1,053 | 1,053 | -21.5 (-2.00%) | 3,890,300 |
30 Apr 2024 | JPY | 1,060 | 1,078 | 1,048.5 | 1,074.5 | 1,074.5 | +26.5 (+2.53%) | 5,911,000 |
26 Apr 2024 | JPY | 1,033 | 1,051.5 | 1,028 | 1,048 | 1,048 | +25.5 (+2.49%) | 10,564,500 |
25 Apr 2024 | JPY | 1,043.5 | 1,053 | 1,019.5 | 1,022.5 | 1,022.5 | -23 (-2.20%) | 3,987,800 |
24 Apr 2024 | JPY | 1,038 | 1,057.5 | 1,034 | 1,045.5 | 1,045.5 | +15.5 (+1.50%) | 4,074,500 |
23 Apr 2024 | JPY | 1,034 | 1,045.5 | 1,029 | 1,030 | 1,030 | +7 (+0.68%) | 3,508,700 |
22 Apr 2024 | JPY | 1,030.5 | 1,049.5 | 1,012.5 | 1,023 | 1,023 | -1 (-0.10%) | 4,739,000 |
19 Apr 2024 | JPY | 1,022 | 1,045 | 1,013.5 | 1,024 | 1,024 | +1.5 (+0.15%) | 7,509,000 |
18 Apr 2024 | JPY | 1,000 | 1,033 | 996.9 | 1,022.5 | 1,022.5 | +7 (+0.69%) | 4,395,600 |
17 Apr 2024 | JPY | 1,048 | 1,050 | 999.2 | 1,015.5 | 1,015.5 | -22 (-2.12%) | 6,096,000 |
16 Apr 2024 | JPY | 1,080 | 1,081 | 1,031.5 | 1,037.5 | 1,037.5 | -52 (-4.77%) | 5,097,700 |
15 Apr 2024 | JPY | 1,080 | 1,093 | 1,065 | 1,089.5 | 1,089.5 | +8 (+0.74%) | 3,711,500 |
12 Apr 2024 | JPY | 1,093 | 1,095 | 1,076.5 | 1,081.5 | 1,081.5 | -5.5 (-0.51%) | 4,231,600 |
11 Apr 2024 | JPY | 1,050 | 1,093 | 1,049 | 1,087 | 1,087 | +28 (+2.64%) | 5,117,900 |
10 Apr 2024 | JPY | 1,061 | 1,071 | 1,056.5 | 1,059 | 1,059 | -2.5 (-0.24%) | 3,456,500 |
9 Apr 2024 | JPY | 1,062 | 1,066 | 1,054.5 | 1,061.5 | 1,061.5 | +0.5 (+0.05%) | 2,995,500 |
8 Apr 2024 | JPY | 1,051 | 1,061 | 1,037.5 | 1,061 | 1,061 | +20 (+1.92%) | 3,753,200 |
5 Apr 2024 | JPY | 1,019 | 1,048 | 1,013 | 1,041 | 1,041 | 0.0 (0.0%) | 5,364,300 |
4 Apr 2024 | JPY | 1,049 | 1,056.5 | 1,036.5 | 1,041 | 1,041 | +7.5 (+0.73%) | 5,182,900 |