Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,830 | 1,831.5 | 1,817.5 | 1,825 | 1,825 | -21.5 (-1.16%) | 1,070,700 |
16 May 2024 | JPY | 1,827 | 1,846.5 | 1,813 | 1,846.5 | 1,846.5 | +19.5 (+1.07%) | 1,628,700 |
15 May 2024 | JPY | 1,837 | 1,837 | 1,820.5 | 1,827 | 1,827 | -9 (-0.49%) | 1,050,300 |
14 May 2024 | JPY | 1,800 | 1,836 | 1,799.5 | 1,836 | 1,836 | +34 (+1.89%) | 1,714,200 |
13 May 2024 | JPY | 1,817 | 1,817 | 1,797 | 1,802 | 1,802 | -15 (-0.83%) | 1,364,500 |
10 May 2024 | JPY | 1,808 | 1,819.5 | 1,796 | 1,817 | 1,817 | +24 (+1.34%) | 2,044,500 |
9 May 2024 | JPY | 1,778 | 1,802.5 | 1,773 | 1,793 | 1,793 | +23 (+1.30%) | 1,733,300 |
8 May 2024 | JPY | 1,780.5 | 1,783 | 1,756 | 1,770 | 1,770 | -9 (-0.51%) | 2,102,900 |
7 May 2024 | JPY | 1,758.5 | 1,781 | 1,742 | 1,779 | 1,779 | +64.5 (+3.76%) | 3,270,500 |
2 May 2024 | JPY | 1,688.5 | 1,714.5 | 1,682.5 | 1,714.5 | 1,714.5 | +42 (+2.51%) | 2,914,500 |
1 May 2024 | JPY | 1,688.5 | 1,704 | 1,656 | 1,672.5 | 1,672.5 | -24.5 (-1.44%) | 5,336,200 |
30 Apr 2024 | JPY | 1,678.5 | 1,702 | 1,678 | 1,697 | 1,697 | +13 (+0.77%) | 2,320,000 |
26 Apr 2024 | JPY | 1,700 | 1,702 | 1,661.5 | 1,684 | 1,684 | -14.5 (-0.85%) | 3,785,700 |
25 Apr 2024 | JPY | 1,694 | 1,705 | 1,689.5 | 1,698.5 | 1,698.5 | -1 (-0.06%) | 1,952,700 |
24 Apr 2024 | JPY | 1,712 | 1,729 | 1,692 | 1,699.5 | 1,699.5 | -19 (-1.11%) | 3,177,000 |
23 Apr 2024 | JPY | 1,700 | 1,727 | 1,677 | 1,718.5 | 1,718.5 | -67.5 (-3.78%) | 8,548,500 |
22 Apr 2024 | JPY | 1,760 | 1,790 | 1,759 | 1,786 | 1,786 | +44 (+2.53%) | 1,803,000 |
19 Apr 2024 | JPY | 1,756 | 1,756 | 1,734 | 1,742 | 1,742 | -17.5 (-0.99%) | 1,972,100 |
18 Apr 2024 | JPY | 1,736 | 1,772.5 | 1,735 | 1,759.5 | 1,759.5 | +23.5 (+1.35%) | 1,306,900 |
17 Apr 2024 | JPY | 1,770 | 1,772.5 | 1,736 | 1,736 | 1,736 | -29 (-1.64%) | 2,280,100 |
16 Apr 2024 | JPY | 1,770 | 1,775.5 | 1,759 | 1,765 | 1,765 | -12.5 (-0.70%) | 2,302,700 |
15 Apr 2024 | JPY | 1,792.5 | 1,799.5 | 1,770 | 1,777.5 | 1,777.5 | -27.5 (-1.52%) | 2,807,200 |
12 Apr 2024 | JPY | 1,800.5 | 1,818 | 1,798.5 | 1,805 | 1,805 | +1 (+0.06%) | 1,532,300 |
11 Apr 2024 | JPY | 1,820 | 1,821.5 | 1,802.5 | 1,804 | 1,804 | -27.5 (-1.50%) | 2,064,400 |
10 Apr 2024 | JPY | 1,825.5 | 1,837.5 | 1,825.5 | 1,831.5 | 1,831.5 | +3 (+0.16%) | 912,700 |
9 Apr 2024 | JPY | 1,817.5 | 1,829.5 | 1,812.5 | 1,828.5 | 1,828.5 | +4.5 (+0.25%) | 1,145,800 |
8 Apr 2024 | JPY | 1,828.5 | 1,836.5 | 1,819 | 1,824 | 1,824 | -6.5 (-0.36%) | 1,468,600 |
5 Apr 2024 | JPY | 1,821 | 1,837 | 1,819 | 1,830.5 | 1,830.5 | +1.5 (+0.08%) | 1,714,400 |
4 Apr 2024 | JPY | 1,821.5 | 1,838 | 1,821 | 1,829 | 1,829 | +15.5 (+0.85%) | 1,276,600 |
3 Apr 2024 | JPY | 1,810 | 1,817 | 1,803 | 1,813.5 | 1,813.5 | -13.5 (-0.74%) | 1,666,700 |