Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 2,407 | 2,435.5 | 2,395.5 | 2,405.5 | 2,405.5 | -42.5 (-1.74%) | 459,500 |
23 May 2024 | JPY | 2,555 | 2,564 | 2,447 | 2,448 | 2,448 | -131.5 (-5.10%) | 456,300 |
22 May 2024 | JPY | 2,622.5 | 2,626 | 2,551 | 2,579.5 | 2,579.5 | -89.5 (-3.35%) | 474,300 |
21 May 2024 | JPY | 2,673 | 2,697 | 2,662 | 2,669 | 2,669 | -8 (-0.30%) | 264,500 |
20 May 2024 | JPY | 2,670 | 2,690 | 2,647.5 | 2,677 | 2,677 | -6 (-0.22%) | 179,000 |
17 May 2024 | JPY | 2,708 | 2,738.5 | 2,663.5 | 2,683 | 2,683 | -37.5 (-1.38%) | 362,500 |
16 May 2024 | JPY | 2,789 | 2,800.5 | 2,705.5 | 2,720.5 | 2,720.5 | -40 (-1.45%) | 328,800 |
15 May 2024 | JPY | 2,772.5 | 2,778 | 2,717 | 2,760.5 | 2,760.5 | +27.5 (+1.01%) | 400,500 |
14 May 2024 | JPY | 2,654.5 | 2,761 | 2,636 | 2,733 | 2,733 | +81 (+3.05%) | 514,900 |
13 May 2024 | JPY | 2,671 | 2,705 | 2,635 | 2,652 | 2,652 | +102.5 (+4.02%) | 424,800 |
10 May 2024 | JPY | 2,562 | 2,573.5 | 2,538 | 2,549.5 | 2,549.5 | +15 (+0.59%) | 232,900 |
9 May 2024 | JPY | 2,542 | 2,548.5 | 2,526 | 2,534.5 | 2,534.5 | -5.5 (-0.22%) | 225,800 |
8 May 2024 | JPY | 2,545.5 | 2,564.5 | 2,527 | 2,540 | 2,540 | -14 (-0.55%) | 256,800 |
7 May 2024 | JPY | 2,589 | 2,589 | 2,550 | 2,554 | 2,554 | +15 (+0.59%) | 227,100 |
2 May 2024 | JPY | 2,561 | 2,561 | 2,530 | 2,539 | 2,539 | -10.5 (-0.41%) | 180,100 |
1 May 2024 | JPY | 2,578.5 | 2,585.5 | 2,549.5 | 2,549.5 | 2,549.5 | -59 (-2.26%) | 232,200 |
30 Apr 2024 | JPY | 2,600 | 2,612.5 | 2,573 | 2,608.5 | 2,608.5 | +14 (+0.54%) | 241,000 |
26 Apr 2024 | JPY | 2,547 | 2,598.5 | 2,541.5 | 2,594.5 | 2,594.5 | +34.5 (+1.35%) | 266,200 |
25 Apr 2024 | JPY | 2,598 | 2,598 | 2,555.5 | 2,560 | 2,560 | -56 (-2.14%) | 212,000 |
24 Apr 2024 | JPY | 2,593 | 2,631.5 | 2,593 | 2,616 | 2,616 | +61 (+2.39%) | 324,600 |
23 Apr 2024 | JPY | 2,590 | 2,604 | 2,541 | 2,555 | 2,555 | -45 (-1.73%) | 289,700 |
22 Apr 2024 | JPY | 2,570 | 2,600 | 2,560 | 2,600 | 2,600 | +31 (+1.21%) | 354,600 |
19 Apr 2024 | JPY | 2,650 | 2,708 | 2,534.5 | 2,569 | 2,569 | -67 (-2.54%) | 710,300 |
18 Apr 2024 | JPY | 2,613 | 2,648 | 2,611 | 2,636 | 2,636 | +39.5 (+1.52%) | 160,300 |
17 Apr 2024 | JPY | 2,620 | 2,629 | 2,590 | 2,596.5 | 2,596.5 | -47.5 (-1.80%) | 276,400 |
16 Apr 2024 | JPY | 2,646 | 2,661 | 2,622 | 2,644 | 2,644 | -19.5 (-0.73%) | 252,500 |
15 Apr 2024 | JPY | 2,704.5 | 2,710.5 | 2,645 | 2,663.5 | 2,663.5 | -88.5 (-3.22%) | 319,000 |
12 Apr 2024 | JPY | 2,711.5 | 2,770 | 2,710.5 | 2,752 | 2,752 | +27.5 (+1.01%) | 309,300 |
11 Apr 2024 | JPY | 2,691.5 | 2,730.5 | 2,675.5 | 2,724.5 | 2,724.5 | -4 (-0.15%) | 262,900 |
10 Apr 2024 | JPY | 2,752 | 2,760 | 2,726 | 2,728.5 | 2,728.5 | -14 (-0.51%) | 266,300 |