Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 1,376 | 1,435 | 1,372.5 | 1,420 | 1,420 | +8 (+0.57%) | 603,300 |
23 May 2024 | JPY | 1,400 | 1,426 | 1,373 | 1,412 | 1,412 | +16 (+1.15%) | 597,700 |
22 May 2024 | JPY | 1,435 | 1,444 | 1,390.5 | 1,396 | 1,396 | -33 (-2.31%) | 655,800 |
21 May 2024 | JPY | 1,408.5 | 1,438 | 1,406 | 1,429 | 1,429 | +16.5 (+1.17%) | 777,900 |
20 May 2024 | JPY | 1,393 | 1,421.5 | 1,381 | 1,412.5 | 1,412.5 | +24.5 (+1.77%) | 656,000 |
17 May 2024 | JPY | 1,360 | 1,402 | 1,360 | 1,388 | 1,388 | +13.5 (+0.98%) | 503,400 |
16 May 2024 | JPY | 1,380 | 1,385.5 | 1,356 | 1,374.5 | 1,374.5 | +8.5 (+0.62%) | 419,800 |
15 May 2024 | JPY | 1,391 | 1,410.5 | 1,359.5 | 1,366 | 1,366 | -21.5 (-1.55%) | 805,500 |
14 May 2024 | JPY | 1,365.5 | 1,389.5 | 1,361 | 1,387.5 | 1,387.5 | +20.5 (+1.50%) | 709,300 |
13 May 2024 | JPY | 1,368 | 1,372 | 1,342 | 1,367 | 1,367 | -8 (-0.58%) | 593,700 |
10 May 2024 | JPY | 1,354 | 1,384 | 1,353.5 | 1,375 | 1,375 | +28.5 (+2.12%) | 1,081,100 |
9 May 2024 | JPY | 1,364 | 1,369 | 1,341.5 | 1,346.5 | 1,346.5 | -2 (-0.15%) | 545,200 |
8 May 2024 | JPY | 1,355 | 1,363.5 | 1,332.5 | 1,348.5 | 1,348.5 | -6.5 (-0.48%) | 647,500 |
7 May 2024 | JPY | 1,357 | 1,375 | 1,339.5 | 1,355 | 1,355 | +19.5 (+1.46%) | 965,000 |
2 May 2024 | JPY | 1,328 | 1,347 | 1,321.5 | 1,335.5 | 1,335.5 | +14.5 (+1.10%) | 1,095,800 |
1 May 2024 | JPY | 1,295 | 1,345.5 | 1,291 | 1,321 | 1,321 | +10.5 (+0.80%) | 1,948,700 |
30 Apr 2024 | JPY | 1,289 | 1,349.5 | 1,286.5 | 1,310.5 | 1,310.5 | +130.5 (+11.06%) | 3,137,800 |
26 Apr 2024 | JPY | 1,183 | 1,191.5 | 1,162.5 | 1,180 | 1,180 | -20 (-1.67%) | 1,502,200 |
25 Apr 2024 | JPY | 1,220 | 1,230.5 | 1,200 | 1,200 | 1,200 | -31.5 (-2.56%) | 649,600 |
24 Apr 2024 | JPY | 1,237 | 1,241.5 | 1,220 | 1,231.5 | 1,231.5 | 0.0 (0.0%) | 908,800 |
23 Apr 2024 | JPY | 1,249.5 | 1,270 | 1,231.5 | 1,231.5 | 1,231.5 | -18.5 (-1.48%) | 986,100 |
22 Apr 2024 | JPY | 1,234 | 1,267 | 1,222.5 | 1,250 | 1,250 | +37.5 (+3.09%) | 1,307,900 |
19 Apr 2024 | JPY | 1,220.5 | 1,229.5 | 1,186 | 1,212.5 | 1,212.5 | -14 (-1.14%) | 1,116,400 |
18 Apr 2024 | JPY | 1,218 | 1,240 | 1,195 | 1,226.5 | 1,226.5 | -4.5 (-0.37%) | 1,506,400 |
17 Apr 2024 | JPY | 1,296 | 1,301 | 1,221 | 1,231 | 1,231 | -70.5 (-5.42%) | 2,055,000 |
16 Apr 2024 | JPY | 1,325 | 1,346.5 | 1,300 | 1,301.5 | 1,301.5 | -31 (-2.33%) | 1,342,500 |
15 Apr 2024 | JPY | 1,283 | 1,349 | 1,277.5 | 1,332.5 | 1,332.5 | +34.5 (+2.66%) | 1,058,200 |
12 Apr 2024 | JPY | 1,307.5 | 1,313.5 | 1,290 | 1,298 | 1,298 | +1 (+0.08%) | 846,300 |
11 Apr 2024 | JPY | 1,260 | 1,321.5 | 1,247.5 | 1,297 | 1,297 | +25.5 (+2.01%) | 1,436,500 |
10 Apr 2024 | JPY | 1,240.5 | 1,277 | 1,237.5 | 1,271.5 | 1,271.5 | +31 (+2.50%) | 955,500 |