Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 2,422.5 | 2,473.5 | 2,420 | 2,471.5 | 2,471.5 | +58.5 (+2.42%) | 234,700 |
30 May 2024 | JPY | 2,426 | 2,432 | 2,391 | 2,413 | 2,413 | -13.5 (-0.56%) | 196,100 |
29 May 2024 | JPY | 2,404.5 | 2,440 | 2,386 | 2,426.5 | 2,426.5 | +41 (+1.72%) | 265,700 |
28 May 2024 | JPY | 2,380.5 | 2,397 | 2,366.5 | 2,385.5 | 2,385.5 | -14.5 (-0.60%) | 168,700 |
27 May 2024 | JPY | 2,388 | 2,400 | 2,369 | 2,400 | 2,400 | +12 (+0.50%) | 97,400 |
24 May 2024 | JPY | 2,347 | 2,389 | 2,334 | 2,388 | 2,388 | +31.5 (+1.34%) | 197,700 |
23 May 2024 | JPY | 2,321.5 | 2,357.5 | 2,313 | 2,356.5 | 2,356.5 | +33.5 (+1.44%) | 155,000 |
22 May 2024 | JPY | 2,341.5 | 2,366.5 | 2,323 | 2,323 | 2,323 | -25.5 (-1.09%) | 106,700 |
21 May 2024 | JPY | 2,347 | 2,367 | 2,337 | 2,348.5 | 2,348.5 | -7 (-0.30%) | 124,300 |
20 May 2024 | JPY | 2,345.5 | 2,380 | 2,345 | 2,355.5 | 2,355.5 | +3.5 (+0.15%) | 147,400 |
17 May 2024 | JPY | 2,314.5 | 2,357.5 | 2,311 | 2,352 | 2,352 | +37.5 (+1.62%) | 227,400 |
16 May 2024 | JPY | 2,364.5 | 2,379.5 | 2,302 | 2,314.5 | 2,314.5 | -76 (-3.18%) | 214,800 |
15 May 2024 | JPY | 2,396 | 2,408.5 | 2,380.5 | 2,390.5 | 2,390.5 | -4 (-0.17%) | 183,600 |
14 May 2024 | JPY | 2,393.5 | 2,429.5 | 2,388.5 | 2,394.5 | 2,394.5 | -16.5 (-0.68%) | 127,600 |
13 May 2024 | JPY | 2,400 | 2,433.5 | 2,365 | 2,411 | 2,411 | +18 (+0.75%) | 284,300 |
10 May 2024 | JPY | 2,404 | 2,425 | 2,334.5 | 2,393 | 2,393 | +39 (+1.66%) | 511,600 |
9 May 2024 | JPY | 2,336 | 2,356 | 2,322 | 2,354 | 2,354 | +27.5 (+1.18%) | 237,000 |
8 May 2024 | JPY | 2,344.5 | 2,354 | 2,315 | 2,326.5 | 2,326.5 | -8.5 (-0.36%) | 163,100 |
7 May 2024 | JPY | 2,326.5 | 2,346.5 | 2,323 | 2,335 | 2,335 | -34.5 (-1.46%) | 130,300 |
2 May 2024 | JPY | 2,349 | 2,371 | 2,347 | 2,369.5 | 2,369.5 | +13 (+0.55%) | 148,700 |
1 May 2024 | JPY | 2,320 | 2,358.5 | 2,300.5 | 2,356.5 | 2,356.5 | +35.5 (+1.53%) | 206,800 |
30 Apr 2024 | JPY | 2,340 | 2,379 | 2,298 | 2,321 | 2,321 | +18.5 (+0.80%) | 207,500 |
26 Apr 2024 | JPY | 2,290 | 2,314 | 2,254 | 2,302.5 | 2,302.5 | +5 (+0.22%) | 162,000 |
25 Apr 2024 | JPY | 2,341 | 2,341 | 2,295.5 | 2,297.5 | 2,297.5 | -4.5 (-0.20%) | 191,400 |
24 Apr 2024 | JPY | 2,318 | 2,318 | 2,287 | 2,302 | 2,302 | -31 (-1.33%) | 188,200 |
23 Apr 2024 | JPY | 2,320 | 2,339 | 2,308 | 2,333 | 2,333 | +3.5 (+0.15%) | 197,000 |
22 Apr 2024 | JPY | 2,295 | 2,336 | 2,290 | 2,329.5 | 2,329.5 | +61.5 (+2.71%) | 144,300 |
19 Apr 2024 | JPY | 2,300.5 | 2,316.5 | 2,226 | 2,268 | 2,268 | -41 (-1.78%) | 215,700 |
18 Apr 2024 | JPY | 2,310 | 2,323 | 2,297.5 | 2,309 | 2,309 | +11.5 (+0.50%) | 147,300 |
17 Apr 2024 | JPY | 2,326.5 | 2,327 | 2,290 | 2,297.5 | 2,297.5 | -35.5 (-1.52%) | 199,400 |