Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 2,085.5 | 2,132 | 2,085 | 2,111.5 | 2,111.5 | +16 (+0.76%) | 585,500 |
17 May 2024 | JPY | 2,095 | 2,115 | 2,083 | 2,095.5 | 2,095.5 | -20 (-0.95%) | 867,900 |
16 May 2024 | JPY | 2,125 | 2,127 | 2,101.5 | 2,115.5 | 2,115.5 | +6 (+0.28%) | 818,500 |
15 May 2024 | JPY | 2,104 | 2,124.5 | 2,098.5 | 2,109.5 | 2,109.5 | +18 (+0.86%) | 564,200 |
14 May 2024 | JPY | 2,085.5 | 2,118 | 2,078 | 2,091.5 | 2,091.5 | -13.5 (-0.64%) | 785,600 |
13 May 2024 | JPY | 2,100 | 2,117.5 | 2,089 | 2,105 | 2,105 | +10.5 (+0.50%) | 597,200 |
10 May 2024 | JPY | 2,127.5 | 2,142.5 | 2,086 | 2,094.5 | 2,094.5 | -15 (-0.71%) | 643,600 |
9 May 2024 | JPY | 2,095 | 2,127.5 | 2,080 | 2,109.5 | 2,109.5 | +3 (+0.14%) | 863,800 |
8 May 2024 | JPY | 2,144 | 2,144 | 2,101 | 2,106.5 | 2,106.5 | -37 (-1.73%) | 796,300 |
7 May 2024 | JPY | 2,150 | 2,155.5 | 2,128 | 2,143.5 | 2,143.5 | +13.5 (+0.63%) | 794,200 |
2 May 2024 | JPY | 2,113 | 2,131.5 | 2,103.5 | 2,130 | 2,130 | -6 (-0.28%) | 464,400 |
1 May 2024 | JPY | 2,147 | 2,150.5 | 2,099 | 2,136 | 2,136 | -16 (-0.74%) | 702,700 |
30 Apr 2024 | JPY | 2,163.5 | 2,183.5 | 2,137 | 2,152 | 2,152 | -24.5 (-1.13%) | 1,664,200 |
26 Apr 2024 | JPY | 2,072 | 2,188 | 2,056.5 | 2,176.5 | 2,176.5 | +101.5 (+4.89%) | 2,240,900 |
25 Apr 2024 | JPY | 2,099 | 2,099 | 2,070 | 2,075 | 2,075 | -31.5 (-1.50%) | 682,500 |
24 Apr 2024 | JPY | 2,085 | 2,106.5 | 2,070.5 | 2,106.5 | 2,106.5 | +37.5 (+1.81%) | 829,500 |
23 Apr 2024 | JPY | 2,053 | 2,081.5 | 2,052.5 | 2,069 | 2,069 | +16 (+0.78%) | 684,700 |
22 Apr 2024 | JPY | 2,039.5 | 2,054 | 2,032.5 | 2,053 | 2,053 | +39 (+1.94%) | 708,500 |
19 Apr 2024 | JPY | 2,034 | 2,052 | 1,994.5 | 2,014 | 2,014 | -63 (-3.03%) | 1,381,900 |
18 Apr 2024 | JPY | 2,048.5 | 2,078 | 2,033 | 2,077 | 2,077 | +22 (+1.07%) | 733,000 |
17 Apr 2024 | JPY | 2,119.5 | 2,128 | 2,053 | 2,055 | 2,055 | -56 (-2.65%) | 1,264,200 |
16 Apr 2024 | JPY | 2,099.5 | 2,130 | 2,091 | 2,111 | 2,111 | -5 (-0.24%) | 1,354,900 |
15 Apr 2024 | JPY | 2,085.5 | 2,116 | 2,061 | 2,116 | 2,116 | +9.5 (+0.45%) | 1,093,000 |
12 Apr 2024 | JPY | 2,093 | 2,110 | 2,075 | 2,106.5 | 2,106.5 | +34 (+1.64%) | 1,484,400 |
11 Apr 2024 | JPY | 2,030 | 2,072.5 | 2,025 | 2,072.5 | 2,072.5 | +21.5 (+1.05%) | 1,029,000 |
10 Apr 2024 | JPY | 2,038 | 2,054 | 2,031 | 2,051 | 2,051 | +21.5 (+1.06%) | 1,114,500 |
9 Apr 2024 | JPY | 2,022.5 | 2,029.5 | 2,012.5 | 2,029.5 | 2,029.5 | +21 (+1.05%) | 602,700 |
8 Apr 2024 | JPY | 2,005.5 | 2,019.5 | 1,996 | 2,008.5 | 2,008.5 | +9 (+0.45%) | 360,600 |
5 Apr 2024 | JPY | 2,000 | 2,011.5 | 1,981.5 | 1,999.5 | 1,999.5 | -20.5 (-1.01%) | 570,300 |
4 Apr 2024 | JPY | 2,008 | 2,031.5 | 1,997.5 | 2,020 | 2,020 | +37.5 (+1.89%) | 828,600 |