Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 2,064 | 2,086.5 | 2,036.5 | 2,067.5 | 2,067.5 | +34.5 (+1.70%) | 449,600 |
22 May 2024 | JPY | 2,045 | 2,084 | 2,033 | 2,033 | 2,033 | -13.5 (-0.66%) | 440,100 |
21 May 2024 | JPY | 2,049 | 2,078.5 | 2,034 | 2,046.5 | 2,046.5 | +18.5 (+0.91%) | 478,500 |
20 May 2024 | JPY | 1,989.5 | 2,034.5 | 1,982.5 | 2,028 | 2,028 | +32 (+1.60%) | 411,200 |
17 May 2024 | JPY | 1,958.5 | 1,999.5 | 1,928 | 1,996 | 1,996 | +19 (+0.96%) | 976,500 |
16 May 2024 | JPY | 1,990 | 2,032 | 1,975 | 1,977 | 1,977 | -181.5 (-8.41%) | 1,536,400 |
15 May 2024 | JPY | 2,103.5 | 2,169.5 | 2,069 | 2,158.5 | 2,158.5 | +22.5 (+1.05%) | 1,382,300 |
14 May 2024 | JPY | 2,103.5 | 2,145.5 | 2,103.5 | 2,136 | 2,136 | +32.5 (+1.55%) | 626,100 |
13 May 2024 | JPY | 2,083.5 | 2,111 | 2,074 | 2,103.5 | 2,103.5 | +17.5 (+0.84%) | 419,400 |
10 May 2024 | JPY | 2,095 | 2,110 | 2,076 | 2,086 | 2,086 | -1 (-0.05%) | 276,100 |
9 May 2024 | JPY | 2,106.5 | 2,106.5 | 2,075.5 | 2,087 | 2,087 | -15 (-0.71%) | 385,700 |
8 May 2024 | JPY | 2,095 | 2,106.5 | 2,070 | 2,102 | 2,102 | +12 (+0.57%) | 353,700 |
7 May 2024 | JPY | 2,116 | 2,118 | 2,087 | 2,090 | 2,090 | +19 (+0.92%) | 377,700 |
2 May 2024 | JPY | 2,083 | 2,088.5 | 2,061 | 2,071 | 2,071 | -20.5 (-0.98%) | 301,500 |
1 May 2024 | JPY | 2,090 | 2,105 | 2,074.5 | 2,091.5 | 2,091.5 | +11 (+0.53%) | 324,400 |
30 Apr 2024 | JPY | 2,068.5 | 2,092.5 | 2,058.5 | 2,080.5 | 2,080.5 | +2.5 (+0.12%) | 394,800 |
26 Apr 2024 | JPY | 2,023 | 2,079 | 2,003 | 2,078 | 2,078 | +55.5 (+2.74%) | 1,630,300 |
25 Apr 2024 | JPY | 2,038 | 2,038 | 2,012 | 2,022.5 | 2,022.5 | -0.5 (-0.02%) | 421,000 |
24 Apr 2024 | JPY | 1,998 | 2,023 | 1,991 | 2,023 | 2,023 | +30 (+1.51%) | 351,300 |
23 Apr 2024 | JPY | 2,000 | 2,005.5 | 1,985.5 | 1,993 | 1,993 | +5 (+0.25%) | 464,000 |
22 Apr 2024 | JPY | 1,960 | 1,993 | 1,960 | 1,988 | 1,988 | +31 (+1.58%) | 449,800 |
19 Apr 2024 | JPY | 1,987 | 1,993 | 1,944 | 1,957 | 1,957 | -44 (-2.20%) | 582,600 |
18 Apr 2024 | JPY | 1,990 | 2,020.5 | 1,982 | 2,001 | 2,001 | +14.5 (+0.73%) | 535,300 |
17 Apr 2024 | JPY | 2,017.5 | 2,025 | 1,986.5 | 1,986.5 | 1,986.5 | -23.5 (-1.17%) | 569,900 |
16 Apr 2024 | JPY | 1,989 | 2,018 | 1,984 | 2,010 | 2,010 | +11 (+0.55%) | 551,000 |
15 Apr 2024 | JPY | 2,000 | 2,003.5 | 1,980.5 | 1,999 | 1,999 | -14 (-0.70%) | 436,800 |
12 Apr 2024 | JPY | 2,000 | 2,024.5 | 1,995.5 | 2,013 | 2,013 | +33.5 (+1.69%) | 591,300 |
11 Apr 2024 | JPY | 1,971.5 | 1,982.5 | 1,955 | 1,979.5 | 1,979.5 | +3 (+0.15%) | 424,000 |
10 Apr 2024 | JPY | 1,939 | 1,982.5 | 1,935.5 | 1,976.5 | 1,976.5 | +35 (+1.80%) | 468,600 |
9 Apr 2024 | JPY | 1,943.5 | 1,952 | 1,935.5 | 1,941.5 | 1,941.5 | -4 (-0.21%) | 365,800 |