Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,780 | 2,801 | 2,770.5 | 2,785 | 2,785 | -19.5 (-0.70%) | 494,500 |
16 May 2024 | JPY | 2,816 | 2,831 | 2,786.5 | 2,804.5 | 2,804.5 | 0.0 (0.0%) | 679,800 |
15 May 2024 | JPY | 2,850.5 | 2,860 | 2,793 | 2,804.5 | 2,804.5 | -63 (-2.20%) | 672,000 |
14 May 2024 | JPY | 2,883 | 2,892 | 2,856.5 | 2,867.5 | 2,867.5 | -19.5 (-0.68%) | 711,800 |
13 May 2024 | JPY | 2,862 | 2,890 | 2,853.5 | 2,887 | 2,887 | +29 (+1.01%) | 681,900 |
10 May 2024 | JPY | 2,843 | 2,888 | 2,838.5 | 2,858 | 2,858 | +34 (+1.20%) | 497,100 |
9 May 2024 | JPY | 2,789.5 | 2,847 | 2,785 | 2,824 | 2,824 | +62 (+2.24%) | 725,500 |
8 May 2024 | JPY | 2,789 | 2,813.5 | 2,752.5 | 2,762 | 2,762 | -68.5 (-2.42%) | 824,600 |
7 May 2024 | JPY | 2,853 | 2,856 | 2,765 | 2,830.5 | 2,830.5 | +4 (+0.14%) | 1,341,100 |
2 May 2024 | JPY | 2,837 | 2,872 | 2,802.5 | 2,826.5 | 2,826.5 | -15 (-0.53%) | 835,300 |
1 May 2024 | JPY | 2,930 | 2,957.5 | 2,780 | 2,841.5 | 2,841.5 | +221.5 (+8.45%) | 3,301,800 |
30 Apr 2024 | JPY | 2,620 | 2,667 | 2,603 | 2,620 | 2,620 | +43.5 (+1.69%) | 1,118,400 |
26 Apr 2024 | JPY | 2,555 | 2,579 | 2,530 | 2,576.5 | 2,576.5 | +12.5 (+0.49%) | 1,414,000 |
25 Apr 2024 | JPY | 2,571 | 2,605 | 2,551 | 2,564 | 2,564 | -143.5 (-5.30%) | 1,208,300 |
24 Apr 2024 | JPY | 2,660 | 2,710 | 2,660 | 2,707.5 | 2,707.5 | +82.5 (+3.14%) | 904,100 |
23 Apr 2024 | JPY | 2,599.5 | 2,630 | 2,590.5 | 2,625 | 2,625 | +47 (+1.82%) | 592,700 |
22 Apr 2024 | JPY | 2,508 | 2,581.5 | 2,491.5 | 2,578 | 2,578 | +68.5 (+2.73%) | 590,900 |
19 Apr 2024 | JPY | 2,549 | 2,553 | 2,508.5 | 2,509.5 | 2,509.5 | -60.5 (-2.35%) | 626,900 |
18 Apr 2024 | JPY | 2,570 | 2,599.5 | 2,563 | 2,570 | 2,570 | +11.5 (+0.45%) | 374,900 |
17 Apr 2024 | JPY | 2,590 | 2,590.5 | 2,558.5 | 2,558.5 | 2,558.5 | -22 (-0.85%) | 409,600 |
16 Apr 2024 | JPY | 2,560.5 | 2,596 | 2,547 | 2,580.5 | 2,580.5 | +38.5 (+1.51%) | 562,900 |
15 Apr 2024 | JPY | 2,547 | 2,559 | 2,529 | 2,542 | 2,542 | -33 (-1.28%) | 470,200 |
12 Apr 2024 | JPY | 2,541.5 | 2,586.5 | 2,541 | 2,575 | 2,575 | -11 (-0.43%) | 594,800 |
11 Apr 2024 | JPY | 2,564 | 2,610.5 | 2,564 | 2,586 | 2,586 | +9.5 (+0.37%) | 622,500 |
10 Apr 2024 | JPY | 2,584.5 | 2,625 | 2,564.5 | 2,576.5 | 2,576.5 | -29.5 (-1.13%) | 534,400 |
9 Apr 2024 | JPY | 2,570 | 2,618 | 2,556 | 2,606 | 2,606 | +37.5 (+1.46%) | 474,900 |
8 Apr 2024 | JPY | 2,578.5 | 2,601 | 2,547.5 | 2,568.5 | 2,568.5 | +8 (+0.31%) | 634,400 |
5 Apr 2024 | JPY | 2,564.5 | 2,645 | 2,543 | 2,560.5 | 2,560.5 | -54 (-2.07%) | 1,151,500 |
4 Apr 2024 | JPY | 2,590.5 | 2,642 | 2,584.5 | 2,614.5 | 2,614.5 | +43.5 (+1.69%) | 805,800 |
3 Apr 2024 | JPY | 2,579.5 | 2,602.5 | 2,552 | 2,571 | 2,571 | +15.5 (+0.61%) | 792,200 |