Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,755 | 1,763 | 1,741 | 1,750 | 1,750 | -3 (-0.17%) | 1,607,100 |
20 May 2024 | JPY | 1,750 | 1,776.5 | 1,731.5 | 1,753 | 1,753 | +10 (+0.57%) | 2,492,400 |
17 May 2024 | JPY | 1,708 | 1,749.5 | 1,707 | 1,743 | 1,743 | +32.5 (+1.90%) | 1,708,600 |
16 May 2024 | JPY | 1,710 | 1,725.5 | 1,689 | 1,710.5 | 1,710.5 | -11.5 (-0.67%) | 3,214,700 |
15 May 2024 | JPY | 1,798 | 1,798.5 | 1,722 | 1,722 | 1,722 | -64 (-3.58%) | 2,719,700 |
14 May 2024 | JPY | 1,780.5 | 1,806 | 1,775.5 | 1,786 | 1,786 | +15 (+0.85%) | 2,742,100 |
13 May 2024 | JPY | 1,750 | 1,779.5 | 1,680 | 1,771 | 1,771 | +13 (+0.74%) | 5,373,800 |
10 May 2024 | JPY | 1,796 | 1,802.5 | 1,745 | 1,758 | 1,758 | -19 (-1.07%) | 5,271,900 |
9 May 2024 | JPY | 1,814.5 | 1,816 | 1,739.5 | 1,777 | 1,777 | -239 (-11.86%) | 7,930,800 |
8 May 2024 | JPY | 2,055 | 2,057 | 2,007.5 | 2,016 | 2,016 | -12 (-0.59%) | 1,334,300 |
7 May 2024 | JPY | 2,026 | 2,034.5 | 2,011.5 | 2,028 | 2,028 | +7 (+0.35%) | 1,595,500 |
2 May 2024 | JPY | 2,055 | 2,065.5 | 2,021 | 2,021 | 2,021 | -19 (-0.93%) | 1,339,900 |
1 May 2024 | JPY | 2,059.5 | 2,061.5 | 2,022.5 | 2,040 | 2,040 | -47 (-2.25%) | 1,383,500 |
30 Apr 2024 | JPY | 2,092 | 2,100 | 2,070.5 | 2,087 | 2,087 | +19 (+0.92%) | 1,250,700 |
26 Apr 2024 | JPY | 2,041 | 2,069.5 | 2,032.5 | 2,068 | 2,068 | +10.5 (+0.51%) | 2,176,400 |
25 Apr 2024 | JPY | 2,066.5 | 2,093 | 2,047 | 2,057.5 | 2,057.5 | -8.5 (-0.41%) | 1,606,700 |
24 Apr 2024 | JPY | 2,050 | 2,082 | 2,050 | 2,066 | 2,066 | +17.5 (+0.85%) | 1,148,700 |
23 Apr 2024 | JPY | 2,060 | 2,067.5 | 2,046.5 | 2,048.5 | 2,048.5 | -8 (-0.39%) | 1,361,200 |
22 Apr 2024 | JPY | 2,023 | 2,059 | 2,008 | 2,056.5 | 2,056.5 | +59 (+2.95%) | 1,773,700 |
19 Apr 2024 | JPY | 2,061 | 2,068.5 | 1,982.5 | 1,997.5 | 1,997.5 | -58 (-2.82%) | 2,596,400 |
18 Apr 2024 | JPY | 2,074 | 2,081.5 | 2,050.5 | 2,055.5 | 2,055.5 | -36 (-1.72%) | 1,382,800 |
17 Apr 2024 | JPY | 2,110 | 2,116 | 2,083 | 2,091.5 | 2,091.5 | -22.5 (-1.06%) | 955,300 |
16 Apr 2024 | JPY | 2,123 | 2,126.5 | 2,103.5 | 2,114 | 2,114 | -24 (-1.12%) | 1,155,800 |
15 Apr 2024 | JPY | 2,155.5 | 2,155.5 | 2,132 | 2,138 | 2,138 | -23 (-1.06%) | 1,055,900 |
12 Apr 2024 | JPY | 2,188 | 2,188 | 2,157 | 2,161 | 2,161 | -8 (-0.37%) | 972,700 |
11 Apr 2024 | JPY | 2,162.5 | 2,176.5 | 2,144.5 | 2,169 | 2,169 | -12 (-0.55%) | 728,400 |
10 Apr 2024 | JPY | 2,174.5 | 2,199.5 | 2,172.5 | 2,181 | 2,181 | +12 (+0.55%) | 815,900 |
9 Apr 2024 | JPY | 2,164 | 2,178 | 2,153 | 2,169 | 2,169 | +5 (+0.23%) | 816,600 |
8 Apr 2024 | JPY | 2,174 | 2,181 | 2,151.5 | 2,164 | 2,164 | +3 (+0.14%) | 959,300 |
5 Apr 2024 | JPY | 2,130 | 2,167 | 2,127 | 2,161 | 2,161 | +15 (+0.70%) | 1,123,500 |