Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 1,624 | 1,629 | 1,602 | 1,605.5 | 1,605.5 | -19 (-1.17%) | 324,600 |
22 May 2024 | JPY | 1,584 | 1,646.5 | 1,584 | 1,624.5 | 1,624.5 | +40.5 (+2.56%) | 611,100 |
21 May 2024 | JPY | 1,585 | 1,603 | 1,570 | 1,584 | 1,584 | -2.5 (-0.16%) | 433,400 |
20 May 2024 | JPY | 1,551 | 1,599.5 | 1,551 | 1,586.5 | 1,586.5 | +22.5 (+1.44%) | 488,400 |
17 May 2024 | JPY | 1,518.5 | 1,564.5 | 1,517.5 | 1,564 | 1,564 | +42.5 (+2.79%) | 411,100 |
16 May 2024 | JPY | 1,508.5 | 1,538 | 1,508 | 1,521.5 | 1,521.5 | -10.5 (-0.69%) | 641,500 |
15 May 2024 | JPY | 1,530 | 1,556 | 1,512 | 1,532 | 1,532 | +7.5 (+0.49%) | 657,900 |
14 May 2024 | JPY | 1,527 | 1,530 | 1,500 | 1,524.5 | 1,524.5 | +0.5 (+0.03%) | 687,800 |
13 May 2024 | JPY | 1,445 | 1,555 | 1,445 | 1,524 | 1,524 | +82 (+5.69%) | 1,614,800 |
10 May 2024 | JPY | 1,303 | 1,450 | 1,303 | 1,442 | 1,442 | +139.5 (+10.71%) | 1,244,600 |
9 May 2024 | JPY | 1,286 | 1,305.5 | 1,279.5 | 1,302.5 | 1,302.5 | +29 (+2.28%) | 276,300 |
8 May 2024 | JPY | 1,264.5 | 1,280 | 1,263.5 | 1,273.5 | 1,273.5 | +0.5 (+0.04%) | 253,000 |
7 May 2024 | JPY | 1,302 | 1,303 | 1,265 | 1,273 | 1,273 | -23.5 (-1.81%) | 370,100 |
2 May 2024 | JPY | 1,310 | 1,312.5 | 1,292.5 | 1,296.5 | 1,296.5 | -14 (-1.07%) | 185,900 |
1 May 2024 | JPY | 1,316 | 1,318 | 1,298.5 | 1,310.5 | 1,310.5 | -17.5 (-1.32%) | 170,600 |
30 Apr 2024 | JPY | 1,316 | 1,328 | 1,305.5 | 1,328 | 1,328 | +12.5 (+0.95%) | 377,000 |
26 Apr 2024 | JPY | 1,293.5 | 1,319.5 | 1,289 | 1,315.5 | 1,315.5 | +22 (+1.70%) | 330,700 |
25 Apr 2024 | JPY | 1,316 | 1,316 | 1,291 | 1,293.5 | 1,293.5 | -18 (-1.37%) | 233,600 |
24 Apr 2024 | JPY | 1,329.5 | 1,329.5 | 1,308 | 1,311.5 | 1,311.5 | -12.5 (-0.94%) | 285,100 |
23 Apr 2024 | JPY | 1,321 | 1,345.5 | 1,305 | 1,324 | 1,324 | +11 (+0.84%) | 484,400 |
22 Apr 2024 | JPY | 1,313 | 1,328.5 | 1,287.5 | 1,313 | 1,313 | +17.5 (+1.35%) | 325,000 |
19 Apr 2024 | JPY | 1,268 | 1,321.5 | 1,268 | 1,295.5 | 1,295.5 | +13 (+1.01%) | 576,800 |
18 Apr 2024 | JPY | 1,250 | 1,292 | 1,245 | 1,282.5 | 1,282.5 | +39 (+3.14%) | 259,900 |
17 Apr 2024 | JPY | 1,262 | 1,262 | 1,229 | 1,243.5 | 1,243.5 | -15 (-1.19%) | 235,500 |
16 Apr 2024 | JPY | 1,302 | 1,314 | 1,257.5 | 1,258.5 | 1,258.5 | -50.5 (-3.86%) | 230,300 |
15 Apr 2024 | JPY | 1,296.5 | 1,312.5 | 1,289 | 1,309 | 1,309 | -10.5 (-0.80%) | 162,400 |
12 Apr 2024 | JPY | 1,303 | 1,320.5 | 1,303 | 1,319.5 | 1,319.5 | +10.5 (+0.80%) | 234,200 |
11 Apr 2024 | JPY | 1,275 | 1,316 | 1,272.5 | 1,309 | 1,309 | +22.5 (+1.75%) | 216,300 |
10 Apr 2024 | JPY | 1,284 | 1,299 | 1,281 | 1,286.5 | 1,286.5 | -13.5 (-1.04%) | 114,200 |
9 Apr 2024 | JPY | 1,299.5 | 1,305.5 | 1,277 | 1,300 | 1,300 | +18 (+1.40%) | 315,900 |