Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 2,363 | 2,422 | 2,363 | 2,395.5 | 2,395.5 | +32.5 (+1.38%) | 3,174,400 |
17 May 2024 | JPY | 2,350 | 2,373 | 2,338 | 2,363 | 2,363 | -29.5 (-1.23%) | 3,068,300 |
16 May 2024 | JPY | 2,420 | 2,424.5 | 2,363.5 | 2,392.5 | 2,392.5 | -25 (-1.03%) | 2,479,000 |
15 May 2024 | JPY | 2,394.5 | 2,435 | 2,384 | 2,417.5 | 2,417.5 | +30 (+1.26%) | 3,703,500 |
14 May 2024 | JPY | 2,370 | 2,397 | 2,340.5 | 2,387.5 | 2,387.5 | +33.5 (+1.42%) | 3,758,500 |
13 May 2024 | JPY | 2,304 | 2,377.5 | 2,292 | 2,354 | 2,354 | -125 (-5.04%) | 5,752,800 |
10 May 2024 | JPY | 2,492 | 2,541 | 2,466 | 2,479 | 2,479 | +17 (+0.69%) | 4,927,900 |
9 May 2024 | JPY | 2,466 | 2,466 | 2,436.5 | 2,462 | 2,462 | -4 (-0.16%) | 3,545,600 |
8 May 2024 | JPY | 2,520 | 2,520 | 2,462.5 | 2,466 | 2,466 | -54 (-2.14%) | 3,729,500 |
7 May 2024 | JPY | 2,507.5 | 2,520 | 2,487.5 | 2,520 | 2,520 | +13 (+0.52%) | 3,469,900 |
2 May 2024 | JPY | 2,517.5 | 2,527 | 2,503 | 2,507 | 2,507 | -13 (-0.52%) | 2,199,400 |
1 May 2024 | JPY | 2,520 | 2,540.5 | 2,517.5 | 2,520 | 2,520 | -25.5 (-1.00%) | 2,835,500 |
30 Apr 2024 | JPY | 2,511.5 | 2,545.5 | 2,491 | 2,545.5 | 2,545.5 | +84 (+3.41%) | 4,170,100 |
26 Apr 2024 | JPY | 2,435 | 2,461.5 | 2,421 | 2,461.5 | 2,461.5 | +30.5 (+1.25%) | 2,760,300 |
25 Apr 2024 | JPY | 2,515 | 2,516 | 2,431 | 2,431 | 2,431 | -76 (-3.03%) | 3,471,300 |
24 Apr 2024 | JPY | 2,483.5 | 2,508 | 2,473 | 2,507 | 2,507 | +64.5 (+2.64%) | 3,484,900 |
23 Apr 2024 | JPY | 2,432.5 | 2,462.5 | 2,432 | 2,442.5 | 2,442.5 | +25 (+1.03%) | 3,057,500 |
22 Apr 2024 | JPY | 2,423 | 2,432.5 | 2,395.5 | 2,417.5 | 2,417.5 | +27 (+1.13%) | 2,370,500 |
19 Apr 2024 | JPY | 2,390.5 | 2,413.5 | 2,363.5 | 2,390.5 | 2,390.5 | -33.5 (-1.38%) | 3,038,500 |
18 Apr 2024 | JPY | 2,465 | 2,480 | 2,424 | 2,424 | 2,424 | -21.5 (-0.88%) | 3,429,300 |
17 Apr 2024 | JPY | 2,475.5 | 2,475.5 | 2,423.5 | 2,445.5 | 2,445.5 | -5 (-0.20%) | 2,551,800 |
16 Apr 2024 | JPY | 2,520.5 | 2,523.5 | 2,439 | 2,450.5 | 2,450.5 | -101 (-3.96%) | 3,698,600 |
15 Apr 2024 | JPY | 2,541 | 2,563 | 2,519 | 2,551.5 | 2,551.5 | +10 (+0.39%) | 2,329,300 |
12 Apr 2024 | JPY | 2,539 | 2,565 | 2,535.5 | 2,541.5 | 2,541.5 | +14 (+0.55%) | 3,124,900 |
11 Apr 2024 | JPY | 2,513 | 2,551.5 | 2,510 | 2,527.5 | 2,527.5 | -30.5 (-1.19%) | 3,530,700 |
10 Apr 2024 | JPY | 2,541 | 2,562 | 2,530 | 2,558 | 2,558 | +1 (+0.04%) | 2,387,400 |
9 Apr 2024 | JPY | 2,540 | 2,560 | 2,527 | 2,557 | 2,557 | +40 (+1.59%) | 3,204,800 |
8 Apr 2024 | JPY | 2,525 | 2,547 | 2,511.5 | 2,517 | 2,517 | +35 (+1.41%) | 3,962,700 |
5 Apr 2024 | JPY | 2,461.5 | 2,499.5 | 2,445 | 2,482 | 2,482 | +7 (+0.28%) | 5,047,800 |
4 Apr 2024 | JPY | 2,440 | 2,499 | 2,429.5 | 2,475 | 2,475 | +56.5 (+2.34%) | 3,596,300 |