Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,625 | 2,659 | 2,588 | 2,653.5 | 2,653.5 | +30.5 (+1.16%) | 781,200 |
16 May 2024 | JPY | 2,635 | 2,676.5 | 2,595 | 2,623 | 2,623 | -9 (-0.34%) | 970,100 |
15 May 2024 | JPY | 2,670 | 2,697 | 2,605.5 | 2,632 | 2,632 | -228.5 (-7.99%) | 2,375,600 |
14 May 2024 | JPY | 2,826.5 | 2,869 | 2,803 | 2,860.5 | 2,860.5 | +14.5 (+0.51%) | 828,600 |
13 May 2024 | JPY | 2,810 | 2,860 | 2,801 | 2,846 | 2,846 | +26 (+0.92%) | 634,200 |
10 May 2024 | JPY | 2,792.5 | 2,820 | 2,780 | 2,820 | 2,820 | +52 (+1.88%) | 481,400 |
9 May 2024 | JPY | 2,777 | 2,791 | 2,753 | 2,768 | 2,768 | +13.5 (+0.49%) | 347,200 |
8 May 2024 | JPY | 2,771 | 2,792.5 | 2,734 | 2,754.5 | 2,754.5 | -33 (-1.18%) | 398,200 |
7 May 2024 | JPY | 2,800 | 2,801 | 2,749 | 2,787.5 | 2,787.5 | -13.5 (-0.48%) | 561,500 |
2 May 2024 | JPY | 2,801.5 | 2,825 | 2,794.5 | 2,801 | 2,801 | -4.5 (-0.16%) | 496,300 |
1 May 2024 | JPY | 2,808.5 | 2,838.5 | 2,781.5 | 2,805.5 | 2,805.5 | -6.5 (-0.23%) | 591,800 |
30 Apr 2024 | JPY | 2,800 | 2,813.5 | 2,781 | 2,812 | 2,812 | -4 (-0.14%) | 691,200 |
26 Apr 2024 | JPY | 2,795.5 | 2,846 | 2,776.5 | 2,816 | 2,816 | +54.5 (+1.97%) | 907,000 |
25 Apr 2024 | JPY | 2,758 | 2,780 | 2,740 | 2,761.5 | 2,761.5 | +2 (+0.07%) | 534,000 |
24 Apr 2024 | JPY | 2,760.5 | 2,776.5 | 2,725 | 2,759.5 | 2,759.5 | -3 (-0.11%) | 729,200 |
23 Apr 2024 | JPY | 2,795 | 2,800 | 2,745 | 2,762.5 | 2,762.5 | -6 (-0.22%) | 680,800 |
22 Apr 2024 | JPY | 2,764 | 2,819.5 | 2,732 | 2,768.5 | 2,768.5 | +74.5 (+2.77%) | 957,300 |
19 Apr 2024 | JPY | 2,746.5 | 2,768.5 | 2,655.5 | 2,694 | 2,694 | -77.5 (-2.80%) | 951,000 |
18 Apr 2024 | JPY | 2,693 | 2,780.5 | 2,691 | 2,771.5 | 2,771.5 | +96.5 (+3.61%) | 617,800 |
17 Apr 2024 | JPY | 2,705 | 2,715 | 2,655 | 2,675 | 2,675 | -27 (-1.00%) | 679,600 |
16 Apr 2024 | JPY | 2,745.5 | 2,790 | 2,698.5 | 2,702 | 2,702 | -56 (-2.03%) | 910,700 |
15 Apr 2024 | JPY | 2,732.5 | 2,765 | 2,717.5 | 2,758 | 2,758 | +9 (+0.33%) | 524,600 |
12 Apr 2024 | JPY | 2,718 | 2,762 | 2,704.5 | 2,749 | 2,749 | +44.5 (+1.65%) | 537,200 |
11 Apr 2024 | JPY | 2,621 | 2,715 | 2,621 | 2,704.5 | 2,704.5 | +33.5 (+1.25%) | 700,400 |
10 Apr 2024 | JPY | 2,686.5 | 2,716 | 2,671 | 2,671 | 2,671 | -56.5 (-2.07%) | 515,000 |
9 Apr 2024 | JPY | 2,739 | 2,756.5 | 2,697.5 | 2,727.5 | 2,727.5 | +11.5 (+0.42%) | 542,300 |
8 Apr 2024 | JPY | 2,735 | 2,742 | 2,703 | 2,716 | 2,716 | -17 (-0.62%) | 540,000 |
5 Apr 2024 | JPY | 2,730 | 2,734 | 2,692 | 2,733 | 2,733 | -44 (-1.58%) | 618,000 |
4 Apr 2024 | JPY | 2,738 | 2,808 | 2,715 | 2,777 | 2,777 | +62.5 (+2.30%) | 716,300 |
3 Apr 2024 | JPY | 2,657.5 | 2,726.5 | 2,649 | 2,714.5 | 2,714.5 | +21 (+0.78%) | 584,000 |