Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | JPY | 1,505 | 1,515.5 | 1,490.5 | 1,497 | 1,497 | -10.5 (-0.70%) | 1,764,000 |
28 May 2024 | JPY | 1,518.5 | 1,519 | 1,503.5 | 1,507.5 | 1,507.5 | -3 (-0.20%) | 661,100 |
27 May 2024 | JPY | 1,525.5 | 1,525.5 | 1,505 | 1,510.5 | 1,510.5 | +1 (+0.07%) | 635,600 |
24 May 2024 | JPY | 1,514 | 1,528.5 | 1,509 | 1,509.5 | 1,509.5 | -17 (-1.11%) | 773,300 |
23 May 2024 | JPY | 1,520 | 1,529 | 1,516 | 1,526.5 | 1,526.5 | +9 (+0.59%) | 716,300 |
22 May 2024 | JPY | 1,498 | 1,533 | 1,491 | 1,517.5 | 1,517.5 | +19.5 (+1.30%) | 1,562,400 |
21 May 2024 | JPY | 1,529.5 | 1,529.5 | 1,492.5 | 1,498 | 1,498 | -28 (-1.83%) | 1,038,200 |
20 May 2024 | JPY | 1,545 | 1,545 | 1,523 | 1,526 | 1,526 | -13 (-0.84%) | 1,107,100 |
17 May 2024 | JPY | 1,536 | 1,546 | 1,529 | 1,539 | 1,539 | +1 (+0.07%) | 1,012,100 |
16 May 2024 | JPY | 1,500 | 1,542 | 1,494 | 1,538 | 1,538 | +37 (+2.47%) | 1,611,600 |
15 May 2024 | JPY | 1,508 | 1,520.5 | 1,500.5 | 1,501 | 1,501 | +1 (+0.07%) | 1,400,800 |
14 May 2024 | JPY | 1,483 | 1,501 | 1,480 | 1,500 | 1,500 | +22.5 (+1.52%) | 1,358,600 |
13 May 2024 | JPY | 1,476 | 1,477.5 | 1,466.5 | 1,477.5 | 1,477.5 | +1.5 (+0.10%) | 768,800 |
10 May 2024 | JPY | 1,466 | 1,476 | 1,459 | 1,476 | 1,476 | 0.0 (0.0%) | 1,235,400 |
9 May 2024 | JPY | 1,470 | 1,488.5 | 1,462.5 | 1,476 | 1,476 | +17 (+1.17%) | 1,304,500 |
8 May 2024 | JPY | 1,455 | 1,467.5 | 1,451 | 1,459 | 1,459 | +8 (+0.55%) | 1,021,200 |
7 May 2024 | JPY | 1,420 | 1,452.5 | 1,416 | 1,451 | 1,451 | +5.5 (+0.38%) | 1,137,100 |
2 May 2024 | JPY | 1,453.5 | 1,455.5 | 1,440.5 | 1,445.5 | 1,445.5 | -14.5 (-0.99%) | 872,000 |
1 May 2024 | JPY | 1,431.5 | 1,463 | 1,429 | 1,460 | 1,460 | +22.5 (+1.57%) | 1,154,300 |
30 Apr 2024 | JPY | 1,432 | 1,439.5 | 1,427 | 1,437.5 | 1,437.5 | +20.5 (+1.45%) | 967,200 |
26 Apr 2024 | JPY | 1,414.5 | 1,417 | 1,398 | 1,417 | 1,417 | -8 (-0.56%) | 1,295,200 |
25 Apr 2024 | JPY | 1,420.5 | 1,432 | 1,414 | 1,425 | 1,425 | +16 (+1.14%) | 1,565,100 |
24 Apr 2024 | JPY | 1,410.5 | 1,415.5 | 1,404 | 1,409 | 1,409 | -3 (-0.21%) | 1,284,800 |
23 Apr 2024 | JPY | 1,418 | 1,419 | 1,404.5 | 1,412 | 1,412 | -5.5 (-0.39%) | 1,110,900 |
22 Apr 2024 | JPY | 1,400 | 1,422 | 1,396.5 | 1,417.5 | 1,417.5 | +36 (+2.61%) | 1,466,200 |
19 Apr 2024 | JPY | 1,420 | 1,420 | 1,381.5 | 1,381.5 | 1,381.5 | -31.5 (-2.23%) | 1,982,100 |
18 Apr 2024 | JPY | 1,403.5 | 1,417 | 1,400.5 | 1,413 | 1,413 | +14 (+1.00%) | 988,600 |
17 Apr 2024 | JPY | 1,411.5 | 1,412 | 1,399 | 1,399 | 1,399 | -10 (-0.71%) | 1,384,100 |
16 Apr 2024 | JPY | 1,407 | 1,412.5 | 1,403 | 1,409 | 1,409 | -1 (-0.07%) | 1,263,700 |
15 Apr 2024 | JPY | 1,426 | 1,427 | 1,406 | 1,410 | 1,410 | -21 (-1.47%) | 1,685,100 |