Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | JPY | 2,585 | 2,664 | 2,581.5 | 2,640 | 2,640 | +81.5 (+3.19%) | 9,383,400 |
14 May 2024 | JPY | 2,557 | 2,579.5 | 2,534.5 | 2,558.5 | 2,558.5 | +4.5 (+0.18%) | 6,136,800 |
13 May 2024 | JPY | 2,577 | 2,587 | 2,534.5 | 2,554 | 2,554 | -46 (-1.77%) | 6,906,800 |
10 May 2024 | JPY | 2,656 | 2,666.5 | 2,574 | 2,600 | 2,600 | -23.5 (-0.90%) | 6,528,000 |
9 May 2024 | JPY | 2,654.5 | 2,662.5 | 2,621 | 2,623.5 | 2,623.5 | -19 (-0.72%) | 5,381,300 |
8 May 2024 | JPY | 2,668 | 2,670.5 | 2,617 | 2,642.5 | 2,642.5 | -26.5 (-0.99%) | 8,175,100 |
7 May 2024 | JPY | 2,698.5 | 2,707 | 2,652.5 | 2,669 | 2,669 | -12.5 (-0.47%) | 7,166,800 |
2 May 2024 | JPY | 2,631 | 2,696.5 | 2,622 | 2,681.5 | 2,681.5 | +38 (+1.44%) | 6,979,800 |
1 May 2024 | JPY | 2,677 | 2,683.5 | 2,621.5 | 2,643.5 | 2,643.5 | -48 (-1.78%) | 8,473,900 |
30 Apr 2024 | JPY | 2,744 | 2,756 | 2,678 | 2,691.5 | 2,691.5 | -65.5 (-2.38%) | 12,255,200 |
26 Apr 2024 | JPY | 2,780 | 2,923 | 2,705.5 | 2,757 | 2,757 | -29.5 (-1.06%) | 18,381,000 |
25 Apr 2024 | JPY | 2,832 | 2,842 | 2,769 | 2,786.5 | 2,786.5 | -54.5 (-1.92%) | 5,412,000 |
24 Apr 2024 | JPY | 2,782.5 | 2,844.5 | 2,755 | 2,841 | 2,841 | +58.5 (+2.10%) | 7,285,000 |
23 Apr 2024 | JPY | 2,840 | 2,846.5 | 2,774 | 2,782.5 | 2,782.5 | -67.5 (-2.37%) | 5,989,500 |
22 Apr 2024 | JPY | 2,840 | 2,888.5 | 2,830 | 2,850 | 2,850 | +30.5 (+1.08%) | 4,791,800 |
19 Apr 2024 | JPY | 2,855 | 2,878.5 | 2,782.5 | 2,819.5 | 2,819.5 | -56 (-1.95%) | 6,110,200 |
18 Apr 2024 | JPY | 2,870 | 2,891.5 | 2,848.5 | 2,875.5 | 2,875.5 | +3 (+0.10%) | 3,944,200 |
17 Apr 2024 | JPY | 2,910 | 2,926 | 2,859 | 2,872.5 | 2,872.5 | -35 (-1.20%) | 4,261,900 |
16 Apr 2024 | JPY | 2,929 | 2,954 | 2,873 | 2,907.5 | 2,907.5 | -60.5 (-2.04%) | 5,691,700 |
15 Apr 2024 | JPY | 2,920 | 2,970 | 2,914 | 2,968 | 2,968 | +0.5 (+0.02%) | 5,159,500 |
12 Apr 2024 | JPY | 2,993 | 2,993.5 | 2,956.5 | 2,967.5 | 2,967.5 | +18 (+0.61%) | 6,463,300 |
11 Apr 2024 | JPY | 2,888 | 2,965 | 2,886 | 2,949.5 | 2,949.5 | +35.5 (+1.22%) | 6,420,000 |
10 Apr 2024 | JPY | 2,916.5 | 2,923 | 2,901 | 2,914 | 2,914 | -15.5 (-0.53%) | 4,571,200 |
9 Apr 2024 | JPY | 2,900 | 2,929.5 | 2,891 | 2,929.5 | 2,929.5 | +41.5 (+1.44%) | 4,700,400 |
8 Apr 2024 | JPY | 2,867 | 2,888 | 2,837 | 2,888 | 2,888 | +65 (+2.30%) | 5,732,100 |
5 Apr 2024 | JPY | 2,809 | 2,824 | 2,781.5 | 2,823 | 2,823 | -11.5 (-0.41%) | 5,344,500 |
4 Apr 2024 | JPY | 2,813.5 | 2,861.5 | 2,802.5 | 2,834.5 | 2,834.5 | +55.5 (+2.00%) | 7,257,400 |
3 Apr 2024 | JPY | 2,781 | 2,806 | 2,764 | 2,779 | 2,779 | -12.5 (-0.45%) | 5,287,100 |
2 Apr 2024 | JPY | 2,824.5 | 2,829 | 2,785 | 2,791.5 | 2,791.5 | -6 (-0.21%) | 6,178,600 |
1 Apr 2024 | JPY | 2,899.5 | 2,920 | 2,770.5 | 2,797.5 | 2,797.5 | -84 (-2.92%) | 8,172,200 |