Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,582 | 1,633 | 1,578.5 | 1,624.5 | 1,624.5 | +50.5 (+3.21%) | 2,158,900 |
16 May 2024 | JPY | 1,596 | 1,597.5 | 1,568 | 1,574 | 1,574 | -10.5 (-0.66%) | 1,553,000 |
15 May 2024 | JPY | 1,606.5 | 1,613.5 | 1,581 | 1,584.5 | 1,584.5 | -47 (-2.88%) | 2,038,700 |
14 May 2024 | JPY | 1,630 | 1,639.5 | 1,612.5 | 1,631.5 | 1,631.5 | -1 (-0.06%) | 1,165,400 |
13 May 2024 | JPY | 1,605 | 1,636 | 1,602 | 1,632.5 | 1,632.5 | +33 (+2.06%) | 1,354,000 |
10 May 2024 | JPY | 1,602.5 | 1,607 | 1,584 | 1,599.5 | 1,599.5 | -2 (-0.12%) | 1,755,900 |
9 May 2024 | JPY | 1,628.5 | 1,628.5 | 1,592 | 1,601.5 | 1,601.5 | -35.5 (-2.17%) | 2,178,500 |
8 May 2024 | JPY | 1,616.5 | 1,641.5 | 1,612 | 1,637 | 1,637 | +21 (+1.30%) | 1,482,800 |
7 May 2024 | JPY | 1,642 | 1,645 | 1,608 | 1,616 | 1,616 | -10 (-0.62%) | 2,104,800 |
2 May 2024 | JPY | 1,681 | 1,689 | 1,626 | 1,626 | 1,626 | -59.5 (-3.53%) | 2,422,100 |
1 May 2024 | JPY | 1,735 | 1,773.5 | 1,663.5 | 1,685.5 | 1,685.5 | -159 (-8.62%) | 3,522,000 |
30 Apr 2024 | JPY | 1,835 | 1,845.5 | 1,805 | 1,844.5 | 1,844.5 | +23.5 (+1.29%) | 1,416,500 |
26 Apr 2024 | JPY | 1,813 | 1,823.5 | 1,799 | 1,821 | 1,821 | +6 (+0.33%) | 690,600 |
25 Apr 2024 | JPY | 1,821 | 1,834.5 | 1,812.5 | 1,815 | 1,815 | -6 (-0.33%) | 711,700 |
24 Apr 2024 | JPY | 1,814.5 | 1,821 | 1,800 | 1,821 | 1,821 | 0.0 (0.0%) | 723,900 |
23 Apr 2024 | JPY | 1,814 | 1,833 | 1,806.5 | 1,821 | 1,821 | -6.5 (-0.36%) | 797,300 |
22 Apr 2024 | JPY | 1,807 | 1,833.5 | 1,803 | 1,827.5 | 1,827.5 | +47 (+2.64%) | 880,600 |
19 Apr 2024 | JPY | 1,816.5 | 1,829.5 | 1,775 | 1,780.5 | 1,780.5 | -29.5 (-1.63%) | 1,276,700 |
18 Apr 2024 | JPY | 1,808.5 | 1,818.5 | 1,798 | 1,810 | 1,810 | +14.5 (+0.81%) | 915,500 |
17 Apr 2024 | JPY | 1,835.5 | 1,836.5 | 1,794.5 | 1,795.5 | 1,795.5 | -44.5 (-2.42%) | 838,300 |
16 Apr 2024 | JPY | 1,842.5 | 1,854 | 1,816 | 1,840 | 1,840 | -0.5 (-0.03%) | 778,600 |
15 Apr 2024 | JPY | 1,850 | 1,852.5 | 1,831.5 | 1,840.5 | 1,840.5 | -16.5 (-0.89%) | 554,800 |
12 Apr 2024 | JPY | 1,861 | 1,869 | 1,851 | 1,857 | 1,857 | +2 (+0.11%) | 574,000 |
11 Apr 2024 | JPY | 1,860 | 1,860 | 1,836.5 | 1,855 | 1,855 | -23.5 (-1.25%) | 676,500 |
10 Apr 2024 | JPY | 1,910.5 | 1,910.5 | 1,874 | 1,878.5 | 1,878.5 | -18.5 (-0.98%) | 629,100 |
9 Apr 2024 | JPY | 1,897.5 | 1,908 | 1,886.5 | 1,897 | 1,897 | -9 (-0.47%) | 563,400 |
8 Apr 2024 | JPY | 1,894.5 | 1,908 | 1,882 | 1,906 | 1,906 | +17 (+0.90%) | 607,900 |
5 Apr 2024 | JPY | 1,881 | 1,893.5 | 1,867.5 | 1,889 | 1,889 | +2.5 (+0.13%) | 553,500 |
4 Apr 2024 | JPY | 1,920 | 1,926.5 | 1,884.5 | 1,886.5 | 1,886.5 | -11.5 (-0.61%) | 733,800 |
3 Apr 2024 | JPY | 1,885.5 | 1,899 | 1,863.5 | 1,898 | 1,898 | +0.5 (+0.03%) | 1,115,000 |