Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | JPY | 1,972 | 2,029.5 | 1,967 | 2,017.5 | 2,017.5 | +39 (+1.97%) | 2,475,300 |
22 May 2024 | JPY | 2,046 | 2,051.5 | 1,972.5 | 1,978.5 | 1,978.5 | -68.5 (-3.35%) | 2,989,000 |
21 May 2024 | JPY | 2,007 | 2,061.5 | 2,002 | 2,047 | 2,047 | +37.5 (+1.87%) | 2,623,400 |
20 May 2024 | JPY | 1,947 | 2,010.5 | 1,944.5 | 2,009.5 | 2,009.5 | +58 (+2.97%) | 2,622,900 |
17 May 2024 | JPY | 1,927.5 | 1,960.5 | 1,926 | 1,951.5 | 1,951.5 | +25 (+1.30%) | 2,151,800 |
16 May 2024 | JPY | 1,944 | 1,950.5 | 1,912 | 1,926.5 | 1,926.5 | -2.5 (-0.13%) | 1,947,600 |
15 May 2024 | JPY | 1,973.5 | 1,987.5 | 1,928 | 1,929 | 1,929 | -40.5 (-2.06%) | 2,749,900 |
14 May 2024 | JPY | 1,966.5 | 1,987 | 1,952.5 | 1,969.5 | 1,969.5 | -14.5 (-0.73%) | 1,785,900 |
13 May 2024 | JPY | 1,976 | 1,988 | 1,955 | 1,984 | 1,984 | -6 (-0.30%) | 1,644,900 |
10 May 2024 | JPY | 1,978 | 2,001 | 1,978 | 1,990 | 1,990 | +14 (+0.71%) | 1,468,900 |
9 May 2024 | JPY | 1,987.5 | 1,994 | 1,973.5 | 1,976 | 1,976 | -8.5 (-0.43%) | 1,577,300 |
8 May 2024 | JPY | 1,990 | 2,004.5 | 1,968 | 1,984.5 | 1,984.5 | -12.5 (-0.63%) | 2,206,500 |
7 May 2024 | JPY | 2,000 | 2,011 | 1,965 | 1,997 | 1,997 | -13 (-0.65%) | 2,756,000 |
2 May 2024 | JPY | 2,002 | 2,028.5 | 1,992 | 2,010 | 2,010 | +6.5 (+0.32%) | 1,937,400 |
1 May 2024 | JPY | 2,009.5 | 2,020.5 | 1,976.5 | 2,003.5 | 2,003.5 | -21.5 (-1.06%) | 2,388,900 |
30 Apr 2024 | JPY | 1,959 | 2,080 | 1,951.5 | 2,025 | 2,025 | +70.5 (+3.61%) | 4,248,900 |
26 Apr 2024 | JPY | 1,976 | 1,978 | 1,929.5 | 1,954.5 | 1,954.5 | -27 (-1.36%) | 3,061,000 |
25 Apr 2024 | JPY | 2,033 | 2,033 | 1,979 | 1,981.5 | 1,981.5 | -42 (-2.08%) | 1,953,200 |
24 Apr 2024 | JPY | 2,030 | 2,038.5 | 2,002.5 | 2,023.5 | 2,023.5 | +10.5 (+0.52%) | 2,620,700 |
23 Apr 2024 | JPY | 2,022.5 | 2,052 | 2,006.5 | 2,013 | 2,013 | -10 (-0.49%) | 2,389,700 |
22 Apr 2024 | JPY | 1,978.5 | 2,035 | 1,974.5 | 2,023 | 2,023 | +83 (+4.28%) | 2,741,500 |
19 Apr 2024 | JPY | 1,973.5 | 1,980 | 1,925.5 | 1,940 | 1,940 | -41.5 (-2.09%) | 3,303,200 |
18 Apr 2024 | JPY | 1,939 | 1,992 | 1,927.5 | 1,981.5 | 1,981.5 | +49.5 (+2.56%) | 2,916,200 |
17 Apr 2024 | JPY | 2,034 | 2,041.5 | 1,930.5 | 1,932 | 1,932 | -100.5 (-4.94%) | 3,442,200 |
16 Apr 2024 | JPY | 2,077 | 2,098.5 | 2,032.5 | 2,032.5 | 2,032.5 | -45.5 (-2.19%) | 3,645,300 |
15 Apr 2024 | JPY | 2,005 | 2,085 | 1,983 | 2,078 | 2,078 | +46 (+2.26%) | 2,998,800 |
12 Apr 2024 | JPY | 2,030 | 2,054 | 2,003.5 | 2,032 | 2,032 | +5 (+0.25%) | 2,992,900 |
11 Apr 2024 | JPY | 1,965 | 2,070 | 1,947 | 2,027 | 2,027 | +53.5 (+2.71%) | 3,952,600 |
10 Apr 2024 | JPY | 1,952 | 1,992.5 | 1,938 | 1,973.5 | 1,973.5 | +21.5 (+1.10%) | 1,879,400 |
9 Apr 2024 | JPY | 1,951 | 1,961 | 1,932.5 | 1,952 | 1,952 | +3 (+0.15%) | 1,502,600 |