Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 1,710 | 1,730 | 1,701 | 1,725 | 1,725 | +24.5 (+1.44%) | 2,812,900 |
30 May 2024 | JPY | 1,698 | 1,708.5 | 1,689 | 1,700.5 | 1,700.5 | +0.5 (+0.03%) | 2,463,800 |
29 May 2024 | JPY | 1,721 | 1,722.5 | 1,697 | 1,700 | 1,700 | -27 (-1.56%) | 2,172,900 |
28 May 2024 | JPY | 1,730 | 1,734 | 1,719.5 | 1,727 | 1,727 | -9 (-0.52%) | 1,542,100 |
27 May 2024 | JPY | 1,759 | 1,759 | 1,730.5 | 1,736 | 1,736 | -14.5 (-0.83%) | 1,561,800 |
24 May 2024 | JPY | 1,745 | 1,754 | 1,738 | 1,750.5 | 1,750.5 | -9 (-0.51%) | 800,100 |
23 May 2024 | JPY | 1,754 | 1,768.5 | 1,742 | 1,759.5 | 1,759.5 | +5 (+0.28%) | 1,067,300 |
22 May 2024 | JPY | 1,780 | 1,786 | 1,748 | 1,754.5 | 1,754.5 | -26 (-1.46%) | 1,484,800 |
21 May 2024 | JPY | 1,790 | 1,799 | 1,780.5 | 1,780.5 | 1,780.5 | -22 (-1.22%) | 1,356,800 |
20 May 2024 | JPY | 1,825 | 1,829 | 1,796.5 | 1,802.5 | 1,802.5 | -22.5 (-1.23%) | 2,109,200 |
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 | 1,847 | 1,812.5 | 1,846.5 | 1,846.5 | +19.5 (+1.07%) | 1,628,700 |
15 May 2024 | JPY | 1,837 | 1,838 | 1,820 | 1,827 | 1,827 | -9 (-0.49%) | 1,050,300 |
14 May 2024 | JPY | 1,800 | 1,836.5 | 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 |