Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 2,719 | 2,754.5 | 2,712 | 2,754.5 | 2,754.5 | +27 (+0.99%) | 240,500 |
17 May 2024 | JPY | 2,725.5 | 2,736 | 2,708.5 | 2,727.5 | 2,727.5 | -7.5 (-0.27%) | 195,200 |
16 May 2024 | JPY | 2,784.5 | 2,797 | 2,705.5 | 2,735 | 2,735 | -31 (-1.12%) | 270,700 |
15 May 2024 | JPY | 2,765 | 2,776.5 | 2,738.5 | 2,766 | 2,766 | +26 (+0.95%) | 233,900 |
14 May 2024 | JPY | 2,711 | 2,744 | 2,695 | 2,740 | 2,740 | +0.5 (+0.02%) | 304,900 |
13 May 2024 | JPY | 2,650 | 2,784 | 2,629 | 2,739.5 | 2,739.5 | -148.5 (-5.14%) | 687,200 |
10 May 2024 | JPY | 2,920 | 2,929 | 2,869.5 | 2,888 | 2,888 | -18 (-0.62%) | 311,100 |
9 May 2024 | JPY | 2,875 | 2,916.5 | 2,875 | 2,906 | 2,906 | +34 (+1.18%) | 357,600 |
8 May 2024 | JPY | 2,887 | 2,887.5 | 2,850 | 2,872 | 2,872 | -36 (-1.24%) | 333,500 |
7 May 2024 | JPY | 2,914.5 | 2,927.5 | 2,892.5 | 2,908 | 2,908 | +26.5 (+0.92%) | 349,200 |
2 May 2024 | JPY | 2,869 | 2,890.5 | 2,861.5 | 2,881.5 | 2,881.5 | +17 (+0.59%) | 202,300 |
1 May 2024 | JPY | 2,830 | 2,885 | 2,825 | 2,864.5 | 2,864.5 | +14.5 (+0.51%) | 219,800 |
30 Apr 2024 | JPY | 2,812 | 2,850 | 2,796.5 | 2,850 | 2,850 | +81 (+2.93%) | 181,700 |
26 Apr 2024 | JPY | 2,765 | 2,770 | 2,727 | 2,769 | 2,769 | +9 (+0.33%) | 203,100 |
25 Apr 2024 | JPY | 2,782 | 2,783 | 2,752 | 2,760 | 2,760 | -24.5 (-0.88%) | 139,300 |
24 Apr 2024 | JPY | 2,766 | 2,789.5 | 2,743.5 | 2,784.5 | 2,784.5 | +21 (+0.76%) | 219,200 |
23 Apr 2024 | JPY | 2,801 | 2,801.5 | 2,753 | 2,763.5 | 2,763.5 | -42.5 (-1.51%) | 268,900 |
22 Apr 2024 | JPY | 2,797.5 | 2,811 | 2,778 | 2,806 | 2,806 | +53.5 (+1.94%) | 167,400 |
19 Apr 2024 | JPY | 2,780 | 2,791.5 | 2,726 | 2,752.5 | 2,752.5 | -50.5 (-1.80%) | 226,600 |
18 Apr 2024 | JPY | 2,734.5 | 2,811 | 2,734.5 | 2,803 | 2,803 | +66.5 (+2.43%) | 203,000 |
17 Apr 2024 | JPY | 2,796.5 | 2,798 | 2,725.5 | 2,736.5 | 2,736.5 | -38.5 (-1.39%) | 272,800 |
16 Apr 2024 | JPY | 2,827 | 2,828.5 | 2,766 | 2,775 | 2,775 | -69.5 (-2.44%) | 280,100 |
15 Apr 2024 | JPY | 2,845 | 2,847.5 | 2,827 | 2,844.5 | 2,844.5 | -24 (-0.84%) | 146,600 |
12 Apr 2024 | JPY | 2,854 | 2,882 | 2,845 | 2,868.5 | 2,868.5 | +27.5 (+0.97%) | 180,700 |
11 Apr 2024 | JPY | 2,838.5 | 2,846 | 2,825 | 2,841 | 2,841 | -29.5 (-1.03%) | 172,700 |
10 Apr 2024 | JPY | 2,855 | 2,883.5 | 2,855 | 2,870.5 | 2,870.5 | +19.5 (+0.68%) | 122,600 |
9 Apr 2024 | JPY | 2,832 | 2,854 | 2,825.5 | 2,851 | 2,851 | +35 (+1.24%) | 157,700 |
8 Apr 2024 | JPY | 2,800 | 2,823 | 2,778 | 2,816 | 2,816 | +37.5 (+1.35%) | 164,200 |
5 Apr 2024 | JPY | 2,750 | 2,796.5 | 2,747 | 2,778.5 | 2,778.5 | -21 (-0.75%) | 199,000 |
4 Apr 2024 | JPY | 2,794 | 2,834.5 | 2,782 | 2,799.5 | 2,799.5 | +22 (+0.79%) | 296,700 |