Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,447 | 1,473 | 1,445 | 1,468.5 | 1,468.5 | +5 (+0.34%) | 3,468,800 |
16 May 2024 | JPY | 1,485 | 1,497.5 | 1,446 | 1,463.5 | 1,463.5 | -36 (-2.40%) | 5,129,400 |
15 May 2024 | JPY | 1,485 | 1,526 | 1,482 | 1,499.5 | 1,499.5 | +19 (+1.28%) | 7,861,600 |
14 May 2024 | JPY | 1,452.5 | 1,496 | 1,443.5 | 1,480.5 | 1,480.5 | +88 (+6.32%) | 15,806,200 |
13 May 2024 | JPY | 1,427.5 | 1,429 | 1,386 | 1,392.5 | 1,392.5 | -45.5 (-3.16%) | 6,318,900 |
10 May 2024 | JPY | 1,445 | 1,451 | 1,424.5 | 1,438 | 1,438 | +17.5 (+1.23%) | 4,560,100 |
9 May 2024 | JPY | 1,418 | 1,423.5 | 1,403 | 1,420.5 | 1,420.5 | +16 (+1.14%) | 3,834,900 |
8 May 2024 | JPY | 1,425 | 1,425 | 1,400 | 1,404.5 | 1,404.5 | -24.5 (-1.71%) | 5,074,500 |
7 May 2024 | JPY | 1,430.5 | 1,435 | 1,419 | 1,429 | 1,429 | +2 (+0.14%) | 4,624,100 |
2 May 2024 | JPY | 1,433.5 | 1,439.5 | 1,416 | 1,427 | 1,427 | -17.5 (-1.21%) | 3,984,900 |
1 May 2024 | JPY | 1,450 | 1,457 | 1,428 | 1,444.5 | 1,444.5 | -31.5 (-2.13%) | 4,892,000 |
30 Apr 2024 | JPY | 1,429.5 | 1,476 | 1,419 | 1,476 | 1,476 | +69.5 (+4.94%) | 7,206,600 |
26 Apr 2024 | JPY | 1,426.5 | 1,428.5 | 1,402 | 1,406.5 | 1,406.5 | -20 (-1.40%) | 5,375,400 |
25 Apr 2024 | JPY | 1,446 | 1,446 | 1,421.5 | 1,426.5 | 1,426.5 | -17 (-1.18%) | 3,478,000 |
24 Apr 2024 | JPY | 1,426 | 1,446 | 1,423.5 | 1,443.5 | 1,443.5 | +23 (+1.62%) | 3,638,100 |
23 Apr 2024 | JPY | 1,420.5 | 1,437 | 1,416.5 | 1,420.5 | 1,420.5 | +3.5 (+0.25%) | 3,015,200 |
22 Apr 2024 | JPY | 1,402.5 | 1,424 | 1,391.5 | 1,417 | 1,417 | +37.5 (+2.72%) | 4,117,700 |
19 Apr 2024 | JPY | 1,419.5 | 1,420 | 1,376.5 | 1,379.5 | 1,379.5 | -36 (-2.54%) | 5,869,200 |
18 Apr 2024 | JPY | 1,399 | 1,427.5 | 1,386.5 | 1,415.5 | 1,415.5 | -2 (-0.14%) | 4,042,400 |
17 Apr 2024 | JPY | 1,420 | 1,426.5 | 1,400 | 1,417.5 | 1,417.5 | +25.5 (+1.83%) | 5,201,600 |
16 Apr 2024 | JPY | 1,401 | 1,414 | 1,381 | 1,392 | 1,392 | -19 (-1.35%) | 4,301,700 |
15 Apr 2024 | JPY | 1,405 | 1,416 | 1,391 | 1,411 | 1,411 | -5.5 (-0.39%) | 3,622,100 |
12 Apr 2024 | JPY | 1,424 | 1,424 | 1,408 | 1,416.5 | 1,416.5 | +5 (+0.35%) | 3,963,200 |
11 Apr 2024 | JPY | 1,410 | 1,417 | 1,404 | 1,411.5 | 1,411.5 | -18 (-1.26%) | 4,128,200 |
10 Apr 2024 | JPY | 1,431 | 1,441 | 1,425 | 1,429.5 | 1,429.5 | -4 (-0.28%) | 3,346,400 |
9 Apr 2024 | JPY | 1,460 | 1,464 | 1,432 | 1,433.5 | 1,433.5 | -7 (-0.49%) | 3,825,500 |
8 Apr 2024 | JPY | 1,434 | 1,450 | 1,429 | 1,440.5 | 1,440.5 | +20.5 (+1.44%) | 2,660,900 |
5 Apr 2024 | JPY | 1,430 | 1,431.5 | 1,411.5 | 1,420 | 1,420 | -30.5 (-2.10%) | 4,218,800 |
4 Apr 2024 | JPY | 1,469.5 | 1,470 | 1,447 | 1,450.5 | 1,450.5 | +18 (+1.26%) | 3,828,400 |
3 Apr 2024 | JPY | 1,434 | 1,447 | 1,420.5 | 1,432.5 | 1,432.5 | -13.5 (-0.93%) | 3,998,000 |