Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 1,575.5 | 1,592.5 | 1,569 | 1,589.5 | 1,589.5 | +8 (+0.51%) | 461,000 |
24 May 2024 | JPY | 1,597 | 1,602 | 1,576 | 1,581.5 | 1,581.5 | -24.5 (-1.53%) | 677,900 |
23 May 2024 | JPY | 1,600 | 1,619 | 1,581 | 1,606 | 1,606 | -16 (-0.99%) | 588,000 |
22 May 2024 | JPY | 1,634 | 1,658 | 1,620.5 | 1,622 | 1,622 | -12 (-0.73%) | 598,100 |
21 May 2024 | JPY | 1,629.5 | 1,643.5 | 1,613.5 | 1,634 | 1,634 | -12 (-0.73%) | 882,400 |
20 May 2024 | JPY | 1,594.5 | 1,669 | 1,591 | 1,646 | 1,646 | +11.5 (+0.70%) | 807,800 |
17 May 2024 | JPY | 1,639.5 | 1,653.5 | 1,626.5 | 1,634.5 | 1,634.5 | -8 (-0.49%) | 642,100 |
16 May 2024 | JPY | 1,659.5 | 1,668 | 1,621 | 1,642.5 | 1,642.5 | +40.5 (+2.53%) | 789,100 |
15 May 2024 | JPY | 1,660 | 1,660 | 1,598 | 1,602 | 1,602 | -55.5 (-3.35%) | 984,700 |
14 May 2024 | JPY | 1,630 | 1,680.5 | 1,629 | 1,657.5 | 1,657.5 | +20.5 (+1.25%) | 1,013,200 |
13 May 2024 | JPY | 1,684 | 1,685 | 1,623 | 1,637 | 1,637 | -47 (-2.79%) | 2,146,400 |
10 May 2024 | JPY | 1,550 | 1,697 | 1,550 | 1,684 | 1,684 | +281 (+20.03%) | 4,363,100 |
9 May 2024 | JPY | 1,394 | 1,419.5 | 1,389 | 1,403 | 1,403 | +15.5 (+1.12%) | 793,800 |
8 May 2024 | JPY | 1,384 | 1,412.5 | 1,384 | 1,387.5 | 1,387.5 | -2 (-0.14%) | 659,900 |
7 May 2024 | JPY | 1,352.5 | 1,392 | 1,351 | 1,389.5 | 1,389.5 | +13.5 (+0.98%) | 797,900 |
2 May 2024 | JPY | 1,385 | 1,392.5 | 1,369 | 1,376 | 1,376 | +0.5 (+0.04%) | 787,700 |
1 May 2024 | JPY | 1,365 | 1,386 | 1,354.5 | 1,375.5 | 1,375.5 | -3 (-0.22%) | 898,500 |
30 Apr 2024 | JPY | 1,380 | 1,393.5 | 1,371 | 1,378.5 | 1,378.5 | +8 (+0.58%) | 775,000 |
26 Apr 2024 | JPY | 1,326 | 1,374.5 | 1,325 | 1,370.5 | 1,370.5 | +34 (+2.54%) | 795,800 |
25 Apr 2024 | JPY | 1,336 | 1,350.5 | 1,334.5 | 1,336.5 | 1,336.5 | -8 (-0.60%) | 544,100 |
24 Apr 2024 | JPY | 1,347 | 1,372 | 1,343 | 1,344.5 | 1,344.5 | +17.5 (+1.32%) | 856,800 |
23 Apr 2024 | JPY | 1,326.5 | 1,342.5 | 1,322 | 1,327 | 1,327 | +8 (+0.61%) | 743,400 |
22 Apr 2024 | JPY | 1,326.5 | 1,336 | 1,305 | 1,319 | 1,319 | +8 (+0.61%) | 982,400 |
19 Apr 2024 | JPY | 1,342 | 1,353 | 1,293 | 1,311 | 1,311 | -42 (-3.10%) | 1,340,600 |
18 Apr 2024 | JPY | 1,357 | 1,378 | 1,350.5 | 1,353 | 1,353 | +40 (+3.05%) | 1,223,800 |
17 Apr 2024 | JPY | 1,317.5 | 1,335.5 | 1,299.5 | 1,313 | 1,313 | -16.5 (-1.24%) | 1,092,500 |
16 Apr 2024 | JPY | 1,338 | 1,346 | 1,321 | 1,329.5 | 1,329.5 | -18.5 (-1.37%) | 1,063,100 |
15 Apr 2024 | JPY | 1,332.5 | 1,359 | 1,323 | 1,348 | 1,348 | +15.5 (+1.16%) | 1,047,900 |
12 Apr 2024 | JPY | 1,312 | 1,357 | 1,311.5 | 1,332.5 | 1,332.5 | +22.5 (+1.72%) | 1,377,100 |
11 Apr 2024 | JPY | 1,280 | 1,322.5 | 1,277 | 1,310 | 1,310 | +9 (+0.69%) | 1,411,800 |