Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 1,090 | 1,097 | 1,080 | 1,089.5 | 1,089.5 | +13 (+1.21%) | 2,210,000 |
30 May 2024 | JPY | 1,065 | 1,085.5 | 1,065 | 1,076.5 | 1,076.5 | -1 (-0.09%) | 593,300 |
29 May 2024 | JPY | 1,085.5 | 1,096 | 1,076.5 | 1,077.5 | 1,077.5 | -8 (-0.74%) | 392,200 |
28 May 2024 | JPY | 1,090 | 1,095 | 1,080 | 1,085.5 | 1,085.5 | -7 (-0.64%) | 452,700 |
27 May 2024 | JPY | 1,065 | 1,095 | 1,065 | 1,092.5 | 1,092.5 | +17.5 (+1.63%) | 719,600 |
24 May 2024 | JPY | 1,081.5 | 1,090.5 | 1,068 | 1,075 | 1,075 | -15.5 (-1.42%) | 579,900 |
23 May 2024 | JPY | 1,091 | 1,100.5 | 1,074.5 | 1,090.5 | 1,090.5 | +5 (+0.46%) | 661,200 |
22 May 2024 | JPY | 1,085 | 1,113.5 | 1,082 | 1,085.5 | 1,085.5 | -0.5 (-0.05%) | 692,100 |
21 May 2024 | JPY | 1,080 | 1,093.5 | 1,077.5 | 1,086 | 1,086 | +11 (+1.02%) | 526,900 |
20 May 2024 | JPY | 1,075 | 1,090 | 1,071 | 1,075 | 1,075 | +3.5 (+0.33%) | 593,400 |
17 May 2024 | JPY | 1,073 | 1,077.5 | 1,064 | 1,071.5 | 1,071.5 | -6 (-0.56%) | 450,100 |
16 May 2024 | JPY | 1,105.5 | 1,105.5 | 1,068.5 | 1,077.5 | 1,077.5 | -34.5 (-3.10%) | 1,240,300 |
15 May 2024 | JPY | 1,022 | 1,126.5 | 995.6 | 1,112 | 1,112 | +85.5 (+8.33%) | 1,861,300 |
14 May 2024 | JPY | 1,051 | 1,054 | 1,014.5 | 1,026.5 | 1,026.5 | -35.5 (-3.34%) | 448,600 |
13 May 2024 | JPY | 1,067 | 1,081 | 1,053.5 | 1,062 | 1,062 | -3 (-0.28%) | 432,300 |
10 May 2024 | JPY | 1,062.5 | 1,074.5 | 1,053.5 | 1,065 | 1,065 | +14 (+1.33%) | 436,300 |
9 May 2024 | JPY | 1,048.5 | 1,061 | 1,040.5 | 1,051 | 1,051 | +8.5 (+0.82%) | 562,100 |
8 May 2024 | JPY | 1,040 | 1,045 | 1,028 | 1,042.5 | 1,042.5 | +1.5 (+0.14%) | 491,400 |
7 May 2024 | JPY | 1,045.5 | 1,049.5 | 1,036 | 1,041 | 1,041 | -4.5 (-0.43%) | 404,700 |
2 May 2024 | JPY | 1,040.5 | 1,049 | 1,031.5 | 1,045.5 | 1,045.5 | +13.5 (+1.31%) | 498,200 |
1 May 2024 | JPY | 1,027.5 | 1,038 | 1,016 | 1,032 | 1,032 | +0.5 (+0.05%) | 523,300 |
30 Apr 2024 | JPY | 1,027.5 | 1,037 | 1,018.5 | 1,031.5 | 1,031.5 | +12 (+1.18%) | 515,600 |
26 Apr 2024 | JPY | 990 | 1,020.5 | 986.7 | 1,019.5 | 1,019.5 | +26.1 (+2.63%) | 697,900 |
25 Apr 2024 | JPY | 1,005 | 1,005.5 | 987.2 | 993.4 | 993.4 | -13.6 (-1.35%) | 450,300 |
24 Apr 2024 | JPY | 1,003.5 | 1,011.5 | 991.4 | 1,007 | 1,007 | +7.2 (+0.72%) | 476,800 |
23 Apr 2024 | JPY | 992.6 | 1,007.5 | 981.2 | 999.8 | 999.8 | +11.6 (+1.17%) | 464,400 |
22 Apr 2024 | JPY | 990.6 | 1,002.5 | 980.9 | 988.2 | 988.2 | +10 (+1.02%) | 624,400 |
19 Apr 2024 | JPY | 985.8 | 992.9 | 965 | 978.2 | 978.2 | -13.7 (-1.38%) | 481,400 |
18 Apr 2024 | JPY | 989.4 | 1,002.5 | 981.2 | 991.9 | 991.9 | +9.2 (+0.94%) | 465,900 |
17 Apr 2024 | JPY | 1,001.5 | 1,001.5 | 973.7 | 982.7 | 982.7 | -11.8 (-1.19%) | 617,700 |