Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,922 | 2,949 | 2,842 | 2,937.5 | 2,937.5 | -20.5 (-0.69%) | 686,300 |
16 May 2024 | JPY | 3,011 | 3,011 | 2,903.5 | 2,958 | 2,958 | -79 (-2.60%) | 1,163,900 |
15 May 2024 | JPY | 2,952.5 | 3,076 | 2,871.5 | 3,037 | 3,037 | +384.5 (+14.50%) | 1,563,700 |
14 May 2024 | JPY | 2,585 | 2,669 | 2,576.5 | 2,652.5 | 2,652.5 | +48.5 (+1.86%) | 665,700 |
13 May 2024 | JPY | 2,549 | 2,604.5 | 2,540 | 2,604 | 2,604 | +35 (+1.36%) | 376,300 |
10 May 2024 | JPY | 2,547.5 | 2,590.5 | 2,537 | 2,569 | 2,569 | +2 (+0.08%) | 465,600 |
9 May 2024 | JPY | 2,540 | 2,607.5 | 2,535.5 | 2,567 | 2,567 | +24.5 (+0.96%) | 426,200 |
8 May 2024 | JPY | 2,523.5 | 2,563 | 2,518.5 | 2,542.5 | 2,542.5 | +1 (+0.04%) | 452,700 |
7 May 2024 | JPY | 2,466 | 2,546.5 | 2,457 | 2,541.5 | 2,541.5 | +107 (+4.40%) | 677,300 |
2 May 2024 | JPY | 2,498.5 | 2,498.5 | 2,431 | 2,434.5 | 2,434.5 | -57.5 (-2.31%) | 948,700 |
1 May 2024 | JPY | 2,461 | 2,492 | 2,438 | 2,492 | 2,492 | -5 (-0.20%) | 517,200 |
30 Apr 2024 | JPY | 2,506.5 | 2,525 | 2,460.5 | 2,497 | 2,497 | +40.5 (+1.65%) | 450,600 |
26 Apr 2024 | JPY | 2,429 | 2,462 | 2,371.5 | 2,456.5 | 2,456.5 | -0.5 (-0.02%) | 722,800 |
25 Apr 2024 | JPY | 2,455.5 | 2,468 | 2,422 | 2,457 | 2,457 | +5.5 (+0.22%) | 574,500 |
24 Apr 2024 | JPY | 2,439 | 2,456.5 | 2,420 | 2,451.5 | 2,451.5 | +7 (+0.29%) | 468,900 |
23 Apr 2024 | JPY | 2,427.5 | 2,452.5 | 2,403.5 | 2,444.5 | 2,444.5 | -33 (-1.33%) | 567,100 |
22 Apr 2024 | JPY | 2,427.5 | 2,477.5 | 2,396 | 2,477.5 | 2,477.5 | +51.5 (+2.12%) | 693,200 |
19 Apr 2024 | JPY | 2,490 | 2,513 | 2,414 | 2,426 | 2,426 | -129.5 (-5.07%) | 740,100 |
18 Apr 2024 | JPY | 2,513 | 2,600 | 2,499.5 | 2,555.5 | 2,555.5 | +29 (+1.15%) | 697,400 |
17 Apr 2024 | JPY | 2,478.5 | 2,528.5 | 2,433 | 2,526.5 | 2,526.5 | -17.5 (-0.69%) | 1,048,400 |
16 Apr 2024 | JPY | 2,555 | 2,590 | 2,526 | 2,544 | 2,544 | -36.5 (-1.41%) | 755,100 |
15 Apr 2024 | JPY | 2,701 | 2,701 | 2,580.5 | 2,580.5 | 2,580.5 | -169.5 (-6.16%) | 1,039,300 |
12 Apr 2024 | JPY | 2,816 | 2,819.5 | 2,744.5 | 2,750 | 2,750 | -43 (-1.54%) | 363,700 |
11 Apr 2024 | JPY | 2,800 | 2,831 | 2,775.5 | 2,793 | 2,793 | -42.5 (-1.50%) | 288,800 |
10 Apr 2024 | JPY | 2,850 | 2,862.5 | 2,835.5 | 2,835.5 | 2,835.5 | -4 (-0.14%) | 246,500 |
9 Apr 2024 | JPY | 2,811 | 2,844 | 2,806 | 2,839.5 | 2,839.5 | -18 (-0.63%) | 478,200 |
8 Apr 2024 | JPY | 2,951 | 2,965 | 2,821 | 2,857.5 | 2,857.5 | -102 (-3.45%) | 406,000 |
5 Apr 2024 | JPY | 2,928.5 | 2,977 | 2,914 | 2,959.5 | 2,959.5 | +2 (+0.07%) | 315,200 |
4 Apr 2024 | JPY | 2,985 | 2,998.5 | 2,950 | 2,957.5 | 2,957.5 | -6.5 (-0.22%) | 274,800 |
3 Apr 2024 | JPY | 2,927 | 2,973 | 2,914 | 2,964 | 2,964 | +37 (+1.26%) | 341,900 |