Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,259.5 | 2,265.5 | 2,226 | 2,243 | 2,243 | -5.5 (-0.24%) | 626,900 |
16 May 2024 | JPY | 2,253 | 2,279.5 | 2,238 | 2,248.5 | 2,248.5 | -17.5 (-0.77%) | 718,300 |
15 May 2024 | JPY | 2,371.5 | 2,388.5 | 2,254.5 | 2,266 | 2,266 | -155.5 (-6.42%) | 860,300 |
14 May 2024 | JPY | 2,457 | 2,472 | 2,420 | 2,421.5 | 2,421.5 | -28 (-1.14%) | 421,000 |
13 May 2024 | JPY | 2,480.5 | 2,480.5 | 2,449.5 | 2,449.5 | 2,449.5 | -27.5 (-1.11%) | 359,300 |
10 May 2024 | JPY | 2,481 | 2,493 | 2,467 | 2,477 | 2,477 | +8.5 (+0.34%) | 286,700 |
9 May 2024 | JPY | 2,470 | 2,476 | 2,446.5 | 2,468.5 | 2,468.5 | +25.5 (+1.04%) | 377,200 |
8 May 2024 | JPY | 2,467 | 2,473.5 | 2,421 | 2,443 | 2,443 | -27 (-1.09%) | 360,300 |
7 May 2024 | JPY | 2,479 | 2,494 | 2,462 | 2,470 | 2,470 | -13 (-0.52%) | 389,700 |
2 May 2024 | JPY | 2,496 | 2,496 | 2,463 | 2,483 | 2,483 | -5.5 (-0.22%) | 330,900 |
1 May 2024 | JPY | 2,456.5 | 2,508.5 | 2,452.5 | 2,488.5 | 2,488.5 | +18.5 (+0.75%) | 379,800 |
30 Apr 2024 | JPY | 2,480 | 2,485 | 2,448.5 | 2,470 | 2,470 | +2.5 (+0.10%) | 598,800 |
26 Apr 2024 | JPY | 2,450 | 2,476 | 2,425.5 | 2,467.5 | 2,467.5 | +54.5 (+2.26%) | 794,000 |
25 Apr 2024 | JPY | 2,425 | 2,432.5 | 2,399 | 2,413 | 2,413 | -20 (-0.82%) | 359,600 |
24 Apr 2024 | JPY | 2,408.5 | 2,433 | 2,401 | 2,433 | 2,433 | +2.5 (+0.10%) | 334,900 |
23 Apr 2024 | JPY | 2,433 | 2,445.5 | 2,409.5 | 2,430.5 | 2,430.5 | -1.5 (-0.06%) | 370,000 |
22 Apr 2024 | JPY | 2,408 | 2,436.5 | 2,399 | 2,432 | 2,432 | +71.5 (+3.03%) | 455,700 |
19 Apr 2024 | JPY | 2,375 | 2,380.5 | 2,335.5 | 2,360.5 | 2,360.5 | -24.5 (-1.03%) | 628,500 |
18 Apr 2024 | JPY | 2,390.5 | 2,419.5 | 2,380 | 2,385 | 2,385 | -5 (-0.21%) | 403,900 |
17 Apr 2024 | JPY | 2,401 | 2,406 | 2,362 | 2,390 | 2,390 | -24.5 (-1.01%) | 547,900 |
16 Apr 2024 | JPY | 2,404 | 2,420 | 2,397.5 | 2,414.5 | 2,414.5 | +3.5 (+0.15%) | 475,400 |
15 Apr 2024 | JPY | 2,373 | 2,419 | 2,367 | 2,411 | 2,411 | +20.5 (+0.86%) | 387,800 |
12 Apr 2024 | JPY | 2,381 | 2,394.5 | 2,361.5 | 2,390.5 | 2,390.5 | +20 (+0.84%) | 540,400 |
11 Apr 2024 | JPY | 2,373.5 | 2,374 | 2,339.5 | 2,370.5 | 2,370.5 | -13 (-0.55%) | 467,700 |
10 Apr 2024 | JPY | 2,406 | 2,409.5 | 2,372 | 2,383.5 | 2,383.5 | +2.5 (+0.10%) | 412,200 |
9 Apr 2024 | JPY | 2,390 | 2,405 | 2,376.5 | 2,381 | 2,381 | +13 (+0.55%) | 505,300 |
8 Apr 2024 | JPY | 2,349 | 2,372.5 | 2,343 | 2,368 | 2,368 | +28 (+1.20%) | 483,800 |
5 Apr 2024 | JPY | 2,318 | 2,340 | 2,305.5 | 2,340 | 2,340 | +20.5 (+0.88%) | 568,700 |
4 Apr 2024 | JPY | 2,349 | 2,349 | 2,306.5 | 2,319.5 | 2,319.5 | -19.5 (-0.83%) | 585,100 |
3 Apr 2024 | JPY | 2,335 | 2,345 | 2,317 | 2,339 | 2,339 | +19.5 (+0.84%) | 643,800 |