Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 2,089 | 2,090.5 | 2,032.5 | 2,037.5 | 2,037.5 | -55 (-2.63%) | 866,600 |
20 May 2024 | JPY | 2,088.5 | 2,098 | 2,078.5 | 2,092.5 | 2,092.5 | +14.5 (+0.70%) | 344,800 |
17 May 2024 | JPY | 2,093 | 2,097.5 | 2,075.5 | 2,078 | 2,078 | -26.5 (-1.26%) | 311,100 |
16 May 2024 | JPY | 2,098 | 2,119 | 2,076.5 | 2,104.5 | 2,104.5 | +19.5 (+0.94%) | 416,500 |
15 May 2024 | JPY | 2,088 | 2,134 | 2,076.5 | 2,085 | 2,085 | -60.5 (-2.82%) | 987,400 |
14 May 2024 | JPY | 2,120 | 2,155.5 | 2,113.5 | 2,145.5 | 2,145.5 | +19.5 (+0.92%) | 426,900 |
13 May 2024 | JPY | 2,142.5 | 2,142.5 | 2,111 | 2,126 | 2,126 | -19 (-0.89%) | 489,800 |
10 May 2024 | JPY | 2,114 | 2,152.5 | 2,112 | 2,145 | 2,145 | +54.5 (+2.61%) | 481,200 |
9 May 2024 | JPY | 2,109.5 | 2,109.5 | 2,088 | 2,090.5 | 2,090.5 | -15 (-0.71%) | 526,100 |
8 May 2024 | JPY | 2,110 | 2,121.5 | 2,094.5 | 2,105.5 | 2,105.5 | -19.5 (-0.92%) | 391,800 |
7 May 2024 | JPY | 2,122 | 2,134 | 2,112 | 2,125 | 2,125 | +24 (+1.14%) | 315,300 |
2 May 2024 | JPY | 2,121.5 | 2,121.5 | 2,100.5 | 2,101 | 2,101 | -6.5 (-0.31%) | 232,300 |
1 May 2024 | JPY | 2,117.5 | 2,125 | 2,096.5 | 2,107.5 | 2,107.5 | -7.5 (-0.35%) | 298,100 |
30 Apr 2024 | JPY | 2,160 | 2,163.5 | 2,096.5 | 2,115 | 2,115 | -30 (-1.40%) | 588,600 |
26 Apr 2024 | JPY | 2,120 | 2,150 | 2,118 | 2,145 | 2,145 | +14 (+0.66%) | 291,100 |
25 Apr 2024 | JPY | 2,139 | 2,144.5 | 2,127 | 2,131 | 2,131 | -14 (-0.65%) | 174,700 |
24 Apr 2024 | JPY | 2,127.5 | 2,155.5 | 2,120 | 2,145 | 2,145 | +21.5 (+1.01%) | 268,600 |
23 Apr 2024 | JPY | 2,119.5 | 2,131 | 2,114 | 2,123.5 | 2,123.5 | +4 (+0.19%) | 260,000 |
22 Apr 2024 | JPY | 2,138 | 2,141 | 2,107.5 | 2,119.5 | 2,119.5 | +16.5 (+0.78%) | 228,900 |
19 Apr 2024 | JPY | 2,110 | 2,124 | 2,102.5 | 2,103 | 2,103 | -21.5 (-1.01%) | 407,400 |
18 Apr 2024 | JPY | 2,129 | 2,136 | 2,113 | 2,124.5 | 2,124.5 | +19.5 (+0.93%) | 187,700 |
17 Apr 2024 | JPY | 2,151 | 2,154.5 | 2,102.5 | 2,105 | 2,105 | -53.5 (-2.48%) | 527,100 |
16 Apr 2024 | JPY | 2,154 | 2,166.5 | 2,140.5 | 2,158.5 | 2,158.5 | -4 (-0.18%) | 448,400 |
15 Apr 2024 | JPY | 2,105 | 2,173 | 2,096.5 | 2,162.5 | 2,162.5 | +51.5 (+2.44%) | 737,800 |
12 Apr 2024 | JPY | 2,118.5 | 2,120.5 | 2,103 | 2,111 | 2,111 | -0.5 (-0.02%) | 254,800 |
11 Apr 2024 | JPY | 2,090 | 2,115.5 | 2,079.5 | 2,111.5 | 2,111.5 | 0.0 (0.0%) | 255,400 |
10 Apr 2024 | JPY | 2,106 | 2,118.5 | 2,103 | 2,111.5 | 2,111.5 | +1.5 (+0.07%) | 251,400 |
9 Apr 2024 | JPY | 2,106 | 2,119.5 | 2,101.5 | 2,110 | 2,110 | +5.5 (+0.26%) | 226,000 |
8 Apr 2024 | JPY | 2,102 | 2,115 | 2,091.5 | 2,104.5 | 2,104.5 | +11 (+0.53%) | 275,700 |
5 Apr 2024 | JPY | 2,096.5 | 2,106.5 | 2,074.5 | 2,093.5 | 2,093.5 | -13.5 (-0.64%) | 294,400 |