Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,640 | 2,659 | 2,632 | 2,647.5 | 2,647.5 | -3.5 (-0.13%) | 204,000 |
16 May 2024 | JPY | 2,682 | 2,692.5 | 2,640 | 2,651 | 2,651 | -53.5 (-1.98%) | 275,000 |
15 May 2024 | JPY | 2,708 | 2,727.5 | 2,691.5 | 2,704.5 | 2,704.5 | +22.5 (+0.84%) | 302,400 |
14 May 2024 | JPY | 2,685.5 | 2,700.5 | 2,655 | 2,682 | 2,682 | +16.5 (+0.62%) | 211,300 |
13 May 2024 | JPY | 2,651 | 2,670.5 | 2,636.5 | 2,665.5 | 2,665.5 | +8.5 (+0.32%) | 190,100 |
10 May 2024 | JPY | 2,681.5 | 2,717.5 | 2,641.5 | 2,657 | 2,657 | -18.5 (-0.69%) | 257,900 |
9 May 2024 | JPY | 2,699 | 2,721 | 2,675.5 | 2,675.5 | 2,675.5 | -23.5 (-0.87%) | 183,200 |
8 May 2024 | JPY | 2,722 | 2,745 | 2,677.5 | 2,699 | 2,699 | -23 (-0.84%) | 311,600 |
7 May 2024 | JPY | 2,765 | 2,765 | 2,714 | 2,722 | 2,722 | +0.5 (+0.02%) | 304,900 |
2 May 2024 | JPY | 2,740 | 2,770 | 2,710 | 2,721.5 | 2,721.5 | +1 (+0.04%) | 266,600 |
1 May 2024 | JPY | 2,699.5 | 2,744.5 | 2,691.5 | 2,720.5 | 2,720.5 | +21 (+0.78%) | 269,300 |
30 Apr 2024 | JPY | 2,693.5 | 2,738.5 | 2,658 | 2,699.5 | 2,699.5 | +33 (+1.24%) | 433,200 |
26 Apr 2024 | JPY | 2,650 | 2,687 | 2,582.5 | 2,666.5 | 2,666.5 | +33.5 (+1.27%) | 345,000 |
25 Apr 2024 | JPY | 2,610 | 2,645 | 2,600 | 2,633 | 2,633 | +22 (+0.84%) | 316,800 |
24 Apr 2024 | JPY | 2,564.5 | 2,611 | 2,550.5 | 2,611 | 2,611 | +35.5 (+1.38%) | 269,900 |
23 Apr 2024 | JPY | 2,569.5 | 2,609.5 | 2,558.5 | 2,575.5 | 2,575.5 | +16.5 (+0.64%) | 163,300 |
22 Apr 2024 | JPY | 2,560 | 2,565.5 | 2,530.5 | 2,559 | 2,559 | +42 (+1.67%) | 197,700 |
19 Apr 2024 | JPY | 2,575 | 2,580.5 | 2,495.5 | 2,517 | 2,517 | -79.5 (-3.06%) | 314,000 |
18 Apr 2024 | JPY | 2,602 | 2,613 | 2,588.5 | 2,596.5 | 2,596.5 | +16 (+0.62%) | 175,500 |
17 Apr 2024 | JPY | 2,615 | 2,622 | 2,558 | 2,580.5 | 2,580.5 | -47.5 (-1.81%) | 316,800 |
16 Apr 2024 | JPY | 2,624 | 2,649 | 2,611.5 | 2,628 | 2,628 | -12 (-0.45%) | 309,500 |
15 Apr 2024 | JPY | 2,639.5 | 2,644.5 | 2,610 | 2,640 | 2,640 | -10 (-0.38%) | 169,500 |
12 Apr 2024 | JPY | 2,652 | 2,669.5 | 2,627 | 2,650 | 2,650 | +7.5 (+0.28%) | 203,200 |
11 Apr 2024 | JPY | 2,600 | 2,652.5 | 2,580 | 2,642.5 | 2,642.5 | +35.5 (+1.36%) | 354,100 |
10 Apr 2024 | JPY | 2,536 | 2,609 | 2,536 | 2,607 | 2,607 | +79 (+3.13%) | 423,800 |
9 Apr 2024 | JPY | 2,529 | 2,535 | 2,495.5 | 2,528 | 2,528 | +11.5 (+0.46%) | 182,600 |
8 Apr 2024 | JPY | 2,532 | 2,540 | 2,505 | 2,516.5 | 2,516.5 | +3 (+0.12%) | 161,800 |
5 Apr 2024 | JPY | 2,510 | 2,519 | 2,466 | 2,513.5 | 2,513.5 | -17.5 (-0.69%) | 221,500 |
4 Apr 2024 | JPY | 2,593 | 2,593 | 2,515.5 | 2,531 | 2,531 | -61.5 (-2.37%) | 587,800 |
3 Apr 2024 | JPY | 2,552.5 | 2,609 | 2,516 | 2,592.5 | 2,592.5 | +40 (+1.57%) | 535,800 |