Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 1,539 | 1,547.5 | 1,528 | 1,544 | 1,544 | +4.5 (+0.29%) | 6,181,800 |
17 May 2024 | JPY | 1,535 | 1,543 | 1,514.5 | 1,539.5 | 1,539.5 | +1 (+0.06%) | 5,983,700 |
16 May 2024 | JPY | 1,562.5 | 1,600.5 | 1,515.5 | 1,538.5 | 1,538.5 | -92.5 (-5.67%) | 13,783,200 |
15 May 2024 | JPY | 1,600 | 1,640.5 | 1,597.5 | 1,631 | 1,631 | +39.5 (+2.48%) | 9,585,200 |
14 May 2024 | JPY | 1,587.5 | 1,599.5 | 1,579 | 1,591.5 | 1,591.5 | 0.0 (0.0%) | 7,496,100 |
13 May 2024 | JPY | 1,591.5 | 1,601.5 | 1,578.5 | 1,591.5 | 1,591.5 | -0.5 (-0.03%) | 4,799,500 |
10 May 2024 | JPY | 1,577 | 1,601 | 1,572.5 | 1,592 | 1,592 | +20.5 (+1.30%) | 4,493,400 |
9 May 2024 | JPY | 1,560.5 | 1,576.5 | 1,559.5 | 1,571.5 | 1,571.5 | +18 (+1.16%) | 3,773,800 |
8 May 2024 | JPY | 1,549 | 1,564 | 1,545.5 | 1,553.5 | 1,553.5 | -6.5 (-0.42%) | 3,074,800 |
7 May 2024 | JPY | 1,580 | 1,582.5 | 1,553 | 1,560 | 1,560 | -25.5 (-1.61%) | 4,213,500 |
2 May 2024 | JPY | 1,585 | 1,585.5 | 1,571 | 1,585.5 | 1,585.5 | +1.5 (+0.09%) | 2,901,800 |
1 May 2024 | JPY | 1,603 | 1,605 | 1,574 | 1,584 | 1,584 | -19.5 (-1.22%) | 3,655,500 |
30 Apr 2024 | JPY | 1,602 | 1,604 | 1,582.5 | 1,603.5 | 1,603.5 | +10.5 (+0.66%) | 5,849,000 |
26 Apr 2024 | JPY | 1,579 | 1,612 | 1,579 | 1,593 | 1,593 | +8 (+0.50%) | 6,337,500 |
25 Apr 2024 | JPY | 1,576 | 1,586.5 | 1,574.5 | 1,585 | 1,585 | +3 (+0.19%) | 4,560,600 |
24 Apr 2024 | JPY | 1,587 | 1,587 | 1,571.5 | 1,582 | 1,582 | +5 (+0.32%) | 4,729,600 |
23 Apr 2024 | JPY | 1,576.5 | 1,597 | 1,573.5 | 1,577 | 1,577 | +14.5 (+0.93%) | 5,875,300 |
22 Apr 2024 | JPY | 1,549.5 | 1,570 | 1,538 | 1,562.5 | 1,562.5 | +34.5 (+2.26%) | 6,130,500 |
19 Apr 2024 | JPY | 1,533 | 1,548 | 1,518 | 1,528 | 1,528 | -8 (-0.52%) | 6,306,700 |
18 Apr 2024 | JPY | 1,512 | 1,544.5 | 1,510 | 1,536 | 1,536 | +20.5 (+1.35%) | 5,224,300 |
17 Apr 2024 | JPY | 1,555 | 1,555.5 | 1,512 | 1,515.5 | 1,515.5 | -22.5 (-1.46%) | 5,958,100 |
16 Apr 2024 | JPY | 1,564 | 1,575.5 | 1,533 | 1,538 | 1,538 | -36 (-2.29%) | 6,988,900 |
15 Apr 2024 | JPY | 1,558 | 1,574.5 | 1,550.5 | 1,574 | 1,574 | -1 (-0.06%) | 3,647,700 |
12 Apr 2024 | JPY | 1,586 | 1,590.5 | 1,568 | 1,575 | 1,575 | -11 (-0.69%) | 5,396,200 |
11 Apr 2024 | JPY | 1,561.5 | 1,587 | 1,561 | 1,586 | 1,586 | +16 (+1.02%) | 4,038,700 |
10 Apr 2024 | JPY | 1,572 | 1,580.5 | 1,566 | 1,570 | 1,570 | -13 (-0.82%) | 2,915,800 |
9 Apr 2024 | JPY | 1,596.5 | 1,601 | 1,573 | 1,583 | 1,583 | -5.5 (-0.35%) | 5,751,100 |
8 Apr 2024 | JPY | 1,572 | 1,591 | 1,571 | 1,588.5 | 1,588.5 | +28 (+1.79%) | 5,517,900 |
5 Apr 2024 | JPY | 1,564.5 | 1,564.5 | 1,542 | 1,560.5 | 1,560.5 | -17 (-1.08%) | 5,569,200 |
4 Apr 2024 | JPY | 1,589.5 | 1,596.5 | 1,574 | 1,577.5 | 1,577.5 | -8.5 (-0.54%) | 6,812,100 |