Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 3,078 | 3,104 | 3,061 | 3,096 | 3,096 | +39 (+1.28%) | 2,930,700 |
24 May 2024 | JPY | 3,003 | 3,071 | 2,987 | 3,057 | 3,057 | -25 (-0.81%) | 3,855,900 |
23 May 2024 | JPY | 3,050 | 3,085 | 3,022 | 3,082 | 3,082 | +22 (+0.72%) | 3,940,100 |
22 May 2024 | JPY | 3,102 | 3,130 | 3,049 | 3,060 | 3,060 | -27 (-0.87%) | 4,251,300 |
21 May 2024 | JPY | 3,075 | 3,121 | 3,073 | 3,087 | 3,087 | +30 (+0.98%) | 5,033,500 |
20 May 2024 | JPY | 2,992 | 3,074 | 2,991 | 3,057 | 3,057 | +65 (+2.17%) | 4,856,100 |
17 May 2024 | JPY | 2,975 | 3,003 | 2,971.5 | 2,992 | 2,992 | -13 (-0.43%) | 4,507,100 |
16 May 2024 | JPY | 3,035 | 3,041 | 2,981.5 | 3,005 | 3,005 | -6 (-0.20%) | 4,618,000 |
15 May 2024 | JPY | 2,984.5 | 3,039 | 2,983.5 | 3,011 | 3,011 | +14.5 (+0.48%) | 4,822,700 |
14 May 2024 | JPY | 3,018 | 3,046 | 2,987.5 | 2,996.5 | 2,996.5 | -24.5 (-0.81%) | 6,098,200 |
13 May 2024 | JPY | 3,038 | 3,048 | 2,990 | 3,021 | 3,021 | -35 (-1.15%) | 5,682,000 |
10 May 2024 | JPY | 2,950 | 3,079 | 2,949.5 | 3,056 | 3,056 | +125 (+4.26%) | 9,057,700 |
9 May 2024 | JPY | 2,910 | 2,950 | 2,897 | 2,931 | 2,931 | +54 (+1.88%) | 7,086,200 |
8 May 2024 | JPY | 2,914 | 2,921 | 2,850 | 2,877 | 2,877 | -37 (-1.27%) | 8,656,000 |
7 May 2024 | JPY | 2,950.5 | 2,975 | 2,876.5 | 2,914 | 2,914 | +13.5 (+0.47%) | 11,406,900 |
2 May 2024 | JPY | 2,852 | 2,922 | 2,849 | 2,900.5 | 2,900.5 | +53 (+1.86%) | 10,318,700 |
1 May 2024 | JPY | 2,802.5 | 2,851.5 | 2,786 | 2,847.5 | 2,847.5 | +23.5 (+0.83%) | 6,068,400 |
30 Apr 2024 | JPY | 2,768 | 2,845 | 2,760.5 | 2,824 | 2,824 | +118 (+4.36%) | 10,498,600 |
26 Apr 2024 | JPY | 2,705 | 2,716.5 | 2,681 | 2,706 | 2,706 | +35.5 (+1.33%) | 5,199,100 |
25 Apr 2024 | JPY | 2,676 | 2,728 | 2,670.5 | 2,670.5 | 2,670.5 | -32.5 (-1.20%) | 4,518,300 |
24 Apr 2024 | JPY | 2,666 | 2,708.5 | 2,661.5 | 2,703 | 2,703 | +46 (+1.73%) | 5,307,400 |
23 Apr 2024 | JPY | 2,675 | 2,691 | 2,647.5 | 2,657 | 2,657 | +11.5 (+0.43%) | 3,313,500 |
22 Apr 2024 | JPY | 2,647.5 | 2,679.5 | 2,628.5 | 2,645.5 | 2,645.5 | +48 (+1.85%) | 4,647,000 |
19 Apr 2024 | JPY | 2,643 | 2,643 | 2,563.5 | 2,597.5 | 2,597.5 | -49.5 (-1.87%) | 7,502,400 |
18 Apr 2024 | JPY | 2,580 | 2,654 | 2,571.5 | 2,647 | 2,647 | +45 (+1.73%) | 4,331,600 |
17 Apr 2024 | JPY | 2,673 | 2,675 | 2,594.5 | 2,602 | 2,602 | -67.5 (-2.53%) | 6,221,300 |
16 Apr 2024 | JPY | 2,745 | 2,767.5 | 2,650.5 | 2,669.5 | 2,669.5 | -83.5 (-3.03%) | 6,527,700 |
15 Apr 2024 | JPY | 2,695 | 2,785.5 | 2,667 | 2,753 | 2,753 | +76 (+2.84%) | 9,382,700 |
12 Apr 2024 | JPY | 2,692.5 | 2,695 | 2,655 | 2,677 | 2,677 | -9.5 (-0.35%) | 4,925,600 |
11 Apr 2024 | JPY | 2,646.5 | 2,703 | 2,643.5 | 2,686.5 | 2,686.5 | +24 (+0.90%) | 4,921,700 |