Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 2,127.5 | 2,147 | 2,113 | 2,137.5 | 2,137.5 | +10 (+0.47%) | 278,400 |
17 May 2024 | JPY | 2,068 | 2,127.5 | 2,060 | 2,127.5 | 2,127.5 | +45 (+2.16%) | 421,800 |
16 May 2024 | JPY | 2,080.5 | 2,098.5 | 2,061 | 2,082.5 | 2,082.5 | +7.5 (+0.36%) | 310,900 |
15 May 2024 | JPY | 2,090 | 2,116 | 2,052.5 | 2,075 | 2,075 | +10.5 (+0.51%) | 523,000 |
14 May 2024 | JPY | 2,015 | 2,064.5 | 1,992 | 2,064.5 | 2,064.5 | +8.5 (+0.41%) | 451,600 |
13 May 2024 | JPY | 2,000 | 2,106 | 1,997 | 2,056 | 2,056 | +114 (+5.87%) | 1,046,300 |
10 May 2024 | JPY | 1,916 | 1,970 | 1,900 | 1,942 | 1,942 | +38 (+2.00%) | 378,300 |
9 May 2024 | JPY | 1,900 | 1,911 | 1,875.5 | 1,904 | 1,904 | +17.5 (+0.93%) | 267,800 |
8 May 2024 | JPY | 1,869 | 1,893 | 1,850.5 | 1,886.5 | 1,886.5 | +11 (+0.59%) | 270,100 |
7 May 2024 | JPY | 1,911 | 1,911 | 1,854.5 | 1,875.5 | 1,875.5 | -28.5 (-1.50%) | 266,700 |
2 May 2024 | JPY | 1,905 | 1,915 | 1,882 | 1,904 | 1,904 | -9.5 (-0.50%) | 194,300 |
1 May 2024 | JPY | 1,915.5 | 1,928.5 | 1,888 | 1,913.5 | 1,913.5 | -25 (-1.29%) | 305,300 |
30 Apr 2024 | JPY | 1,896.5 | 1,940 | 1,876 | 1,938.5 | 1,938.5 | +2 (+0.10%) | 415,700 |
26 Apr 2024 | JPY | 1,876 | 1,953 | 1,870 | 1,936.5 | 1,936.5 | +57 (+3.03%) | 484,100 |
25 Apr 2024 | JPY | 1,903.5 | 1,920 | 1,878 | 1,879.5 | 1,879.5 | -41.5 (-2.16%) | 272,400 |
24 Apr 2024 | JPY | 1,911 | 1,952.5 | 1,910 | 1,921 | 1,921 | +10.5 (+0.55%) | 360,200 |
23 Apr 2024 | JPY | 1,912.5 | 1,939 | 1,900 | 1,910.5 | 1,910.5 | +13.5 (+0.71%) | 276,400 |
22 Apr 2024 | JPY | 1,918.5 | 1,939 | 1,859 | 1,897 | 1,897 | +18.5 (+0.98%) | 404,100 |
19 Apr 2024 | JPY | 1,910 | 1,921.5 | 1,848 | 1,878.5 | 1,878.5 | -33 (-1.73%) | 364,100 |
18 Apr 2024 | JPY | 1,876 | 1,934.5 | 1,866.5 | 1,911.5 | 1,911.5 | +44.5 (+2.38%) | 397,300 |
17 Apr 2024 | JPY | 1,903 | 1,908 | 1,850 | 1,867 | 1,867 | -19.5 (-1.03%) | 433,900 |
16 Apr 2024 | JPY | 1,978.5 | 2,005 | 1,886.5 | 1,886.5 | 1,886.5 | -108.5 (-5.44%) | 551,400 |
15 Apr 2024 | JPY | 1,947 | 1,999 | 1,924 | 1,995 | 1,995 | +28.5 (+1.45%) | 452,700 |
12 Apr 2024 | JPY | 1,930 | 1,979.5 | 1,930 | 1,966.5 | 1,966.5 | +40.5 (+2.10%) | 696,800 |
11 Apr 2024 | JPY | 1,864 | 1,932.5 | 1,864 | 1,926 | 1,926 | +45 (+2.39%) | 342,300 |
10 Apr 2024 | JPY | 1,862 | 1,895 | 1,850 | 1,881 | 1,881 | +2.5 (+0.13%) | 213,800 |
9 Apr 2024 | JPY | 1,892 | 1,899.5 | 1,868.5 | 1,878.5 | 1,878.5 | 0.0 (0.0%) | 240,300 |
8 Apr 2024 | JPY | 1,859.5 | 1,885.5 | 1,851 | 1,878.5 | 1,878.5 | +26 (+1.40%) | 281,300 |
5 Apr 2024 | JPY | 1,835 | 1,852.5 | 1,808.5 | 1,852.5 | 1,852.5 | -14 (-0.75%) | 263,000 |
4 Apr 2024 | JPY | 1,855 | 1,881 | 1,842.5 | 1,866.5 | 1,866.5 | +23.5 (+1.28%) | 367,300 |