Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,117 | 2,137 | 2,098.5 | 2,114.5 | 2,114.5 | -2.5 (-0.12%) | 387,900 |
16 May 2024 | JPY | 2,139.5 | 2,154 | 2,076 | 2,117 | 2,117 | -18 (-0.84%) | 374,900 |
15 May 2024 | JPY | 2,119 | 2,160 | 2,119 | 2,135 | 2,135 | +66 (+3.19%) | 883,300 |
14 May 2024 | JPY | 2,183.5 | 2,183.5 | 2,031.5 | 2,069 | 2,069 | -214.5 (-9.39%) | 1,503,600 |
13 May 2024 | JPY | 2,269 | 2,289.5 | 2,237 | 2,283.5 | 2,283.5 | +7.5 (+0.33%) | 345,200 |
10 May 2024 | JPY | 2,287.5 | 2,297 | 2,249.5 | 2,276 | 2,276 | -0.5 (-0.02%) | 347,100 |
9 May 2024 | JPY | 2,274.5 | 2,292.5 | 2,241.5 | 2,276.5 | 2,276.5 | +3.5 (+0.15%) | 295,400 |
8 May 2024 | JPY | 2,277 | 2,290.5 | 2,257.5 | 2,273 | 2,273 | +5.5 (+0.24%) | 309,900 |
7 May 2024 | JPY | 2,261.5 | 2,281 | 2,247.5 | 2,267.5 | 2,267.5 | -1 (-0.04%) | 396,200 |
2 May 2024 | JPY | 2,278.5 | 2,278.5 | 2,252 | 2,268.5 | 2,268.5 | -11.5 (-0.50%) | 267,700 |
1 May 2024 | JPY | 2,255.5 | 2,288.5 | 2,241.5 | 2,280 | 2,280 | -8 (-0.35%) | 428,000 |
30 Apr 2024 | JPY | 2,275 | 2,300 | 2,244.5 | 2,288 | 2,288 | +21 (+0.93%) | 480,100 |
26 Apr 2024 | JPY | 2,211 | 2,267.5 | 2,189 | 2,267 | 2,267 | +32 (+1.43%) | 579,500 |
25 Apr 2024 | JPY | 2,262 | 2,275 | 2,234 | 2,235 | 2,235 | -16.5 (-0.73%) | 581,900 |
24 Apr 2024 | JPY | 2,150 | 2,251.5 | 2,146 | 2,251.5 | 2,251.5 | +123 (+5.78%) | 824,200 |
23 Apr 2024 | JPY | 2,119 | 2,141 | 2,108.5 | 2,128.5 | 2,128.5 | +7 (+0.33%) | 391,800 |
22 Apr 2024 | JPY | 2,114 | 2,144 | 2,102 | 2,121.5 | 2,121.5 | +31.5 (+1.51%) | 291,500 |
19 Apr 2024 | JPY | 2,107 | 2,121.5 | 2,050.5 | 2,090 | 2,090 | -34.5 (-1.62%) | 349,900 |
18 Apr 2024 | JPY | 2,085 | 2,142 | 2,075 | 2,124.5 | 2,124.5 | +54.5 (+2.63%) | 387,600 |
17 Apr 2024 | JPY | 2,119 | 2,120 | 2,059 | 2,070 | 2,070 | -46.5 (-2.20%) | 371,900 |
16 Apr 2024 | JPY | 2,138 | 2,152 | 2,101.5 | 2,116.5 | 2,116.5 | -29 (-1.35%) | 368,900 |
15 Apr 2024 | JPY | 2,106 | 2,146 | 2,098.5 | 2,145.5 | 2,145.5 | +1.5 (+0.07%) | 219,000 |
12 Apr 2024 | JPY | 2,124.5 | 2,145.5 | 2,119.5 | 2,144 | 2,144 | +27.5 (+1.30%) | 236,600 |
11 Apr 2024 | JPY | 2,114.5 | 2,117 | 2,093 | 2,116.5 | 2,116.5 | -11.5 (-0.54%) | 271,400 |
10 Apr 2024 | JPY | 2,130 | 2,137 | 2,109.5 | 2,128 | 2,128 | -5 (-0.23%) | 325,200 |
9 Apr 2024 | JPY | 2,120.5 | 2,134.5 | 2,098.5 | 2,133 | 2,133 | +24.5 (+1.16%) | 540,600 |
8 Apr 2024 | JPY | 2,081.5 | 2,116.5 | 2,067 | 2,108.5 | 2,108.5 | +50 (+2.43%) | 582,300 |
5 Apr 2024 | JPY | 2,045 | 2,071.5 | 2,026.5 | 2,058.5 | 2,058.5 | +9 (+0.44%) | 440,500 |
4 Apr 2024 | JPY | 2,040 | 2,060.5 | 2,024 | 2,049.5 | 2,049.5 | +35 (+1.74%) | 749,500 |
3 Apr 2024 | JPY | 1,995 | 2,031 | 1,994 | 2,014.5 | 2,014.5 | +17 (+0.85%) | 708,700 |