Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 2,065 | 2,088 | 2,060 | 2,078.5 | 2,078.5 | +13 (+0.63%) | 429,200 |
17 May 2024 | JPY | 2,055 | 2,076 | 2,038 | 2,065.5 | 2,065.5 | +10.5 (+0.51%) | 593,800 |
16 May 2024 | JPY | 2,079 | 2,080 | 2,025 | 2,055 | 2,055 | -24.5 (-1.18%) | 737,900 |
15 May 2024 | JPY | 2,118 | 2,118 | 2,071 | 2,079.5 | 2,079.5 | -45 (-2.12%) | 673,800 |
14 May 2024 | JPY | 2,102.5 | 2,127.5 | 2,097.5 | 2,124.5 | 2,124.5 | +4 (+0.19%) | 500,800 |
13 May 2024 | JPY | 2,100 | 2,136.5 | 2,091.5 | 2,120.5 | 2,120.5 | +4.5 (+0.21%) | 896,300 |
10 May 2024 | JPY | 2,200 | 2,219 | 2,107 | 2,116 | 2,116 | -157.5 (-6.93%) | 1,938,200 |
9 May 2024 | JPY | 2,248 | 2,297.5 | 2,236 | 2,273.5 | 2,273.5 | +56 (+2.53%) | 514,900 |
8 May 2024 | JPY | 2,263 | 2,263.5 | 2,205.5 | 2,217.5 | 2,217.5 | -58 (-2.55%) | 648,000 |
7 May 2024 | JPY | 2,306 | 2,310 | 2,264 | 2,275.5 | 2,275.5 | -18 (-0.78%) | 490,900 |
2 May 2024 | JPY | 2,286 | 2,300.5 | 2,269 | 2,293.5 | 2,293.5 | +7.5 (+0.33%) | 568,500 |
1 May 2024 | JPY | 2,262.5 | 2,293 | 2,241.5 | 2,286 | 2,286 | -18.5 (-0.80%) | 524,300 |
30 Apr 2024 | JPY | 2,289.5 | 2,310.5 | 2,249 | 2,304.5 | 2,304.5 | +65 (+2.90%) | 656,000 |
26 Apr 2024 | JPY | 2,200 | 2,264.5 | 2,196.5 | 2,239.5 | 2,239.5 | +9.5 (+0.43%) | 601,700 |
25 Apr 2024 | JPY | 2,268 | 2,272.5 | 2,214 | 2,230 | 2,230 | -49 (-2.15%) | 633,400 |
24 Apr 2024 | JPY | 2,265 | 2,282 | 2,236 | 2,279 | 2,279 | +17 (+0.75%) | 598,600 |
23 Apr 2024 | JPY | 2,257.5 | 2,285.5 | 2,232.5 | 2,262 | 2,262 | +4.5 (+0.20%) | 646,900 |
22 Apr 2024 | JPY | 2,291.5 | 2,307.5 | 2,243.5 | 2,257.5 | 2,257.5 | -14 (-0.62%) | 709,000 |
19 Apr 2024 | JPY | 2,325.5 | 2,347.5 | 2,249 | 2,271.5 | 2,271.5 | -66 (-2.82%) | 1,074,900 |
18 Apr 2024 | JPY | 2,336 | 2,348 | 2,308 | 2,337.5 | 2,337.5 | +11.5 (+0.49%) | 945,500 |
17 Apr 2024 | JPY | 2,396 | 2,396 | 2,292 | 2,326 | 2,326 | -57 (-2.39%) | 967,500 |
16 Apr 2024 | JPY | 2,472.5 | 2,488 | 2,361 | 2,383 | 2,383 | -120 (-4.79%) | 1,260,600 |
15 Apr 2024 | JPY | 2,501 | 2,525 | 2,486 | 2,503 | 2,503 | -10.5 (-0.42%) | 593,400 |
12 Apr 2024 | JPY | 2,500 | 2,525.5 | 2,488 | 2,513.5 | 2,513.5 | +27.5 (+1.11%) | 771,600 |
11 Apr 2024 | JPY | 2,414 | 2,486.5 | 2,398.5 | 2,486 | 2,486 | +41.5 (+1.70%) | 908,000 |
10 Apr 2024 | JPY | 2,403.5 | 2,468 | 2,396 | 2,444.5 | 2,444.5 | +4 (+0.16%) | 776,500 |
9 Apr 2024 | JPY | 2,420 | 2,444 | 2,390 | 2,440.5 | 2,440.5 | +70.5 (+2.97%) | 922,000 |
8 Apr 2024 | JPY | 2,366.5 | 2,402 | 2,355 | 2,370 | 2,370 | +3.5 (+0.15%) | 595,600 |
5 Apr 2024 | JPY | 2,324.5 | 2,374 | 2,312 | 2,366.5 | 2,366.5 | +36.5 (+1.57%) | 865,300 |
4 Apr 2024 | JPY | 2,330 | 2,348.5 | 2,303.5 | 2,330 | 2,330 | +2 (+0.09%) | 597,300 |