Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 1,806.5 | 1,842 | 1,806.5 | 1,832.5 | 1,832.5 | +31 (+1.72%) | 916,400 |
30 May 2024 | JPY | 1,782.5 | 1,805 | 1,774 | 1,801.5 | 1,801.5 | +24.5 (+1.38%) | 690,100 |
29 May 2024 | JPY | 1,815.5 | 1,820 | 1,775.5 | 1,777 | 1,777 | -39 (-2.15%) | 658,300 |
28 May 2024 | JPY | 1,841 | 1,847 | 1,810.5 | 1,816 | 1,816 | -34.5 (-1.86%) | 631,300 |
27 May 2024 | JPY | 1,830 | 1,858.5 | 1,823 | 1,850.5 | 1,850.5 | +13.5 (+0.73%) | 602,400 |
24 May 2024 | JPY | 1,828 | 1,846.5 | 1,825 | 1,837 | 1,837 | +3 (+0.16%) | 608,900 |
23 May 2024 | JPY | 1,869 | 1,870.5 | 1,834 | 1,834 | 1,834 | -37 (-1.98%) | 1,133,800 |
22 May 2024 | JPY | 1,890 | 1,907.5 | 1,871 | 1,871 | 1,871 | -14 (-0.74%) | 724,200 |
21 May 2024 | JPY | 1,928.5 | 1,930 | 1,885 | 1,885 | 1,885 | -47 (-2.43%) | 860,900 |
20 May 2024 | JPY | 1,935 | 1,953 | 1,916.5 | 1,932 | 1,932 | -19.5 (-1.00%) | 805,000 |
17 May 2024 | JPY | 1,949 | 1,967.5 | 1,940 | 1,951.5 | 1,951.5 | -11.5 (-0.59%) | 601,700 |
16 May 2024 | JPY | 1,964 | 1,965.5 | 1,931 | 1,963 | 1,963 | -2.5 (-0.13%) | 511,000 |
15 May 2024 | JPY | 1,978 | 1,985 | 1,959 | 1,965.5 | 1,965.5 | -2.5 (-0.13%) | 1,072,400 |
14 May 2024 | JPY | 1,961 | 1,993 | 1,961 | 1,968 | 1,968 | +17.5 (+0.90%) | 864,600 |
13 May 2024 | JPY | 1,952 | 1,967 | 1,929 | 1,950.5 | 1,950.5 | -9 (-0.46%) | 1,066,500 |
10 May 2024 | JPY | 2,020.5 | 2,025 | 1,956.5 | 1,959.5 | 1,959.5 | -60.5 (-3.00%) | 1,340,400 |
9 May 2024 | JPY | 1,977.5 | 2,068 | 1,953.5 | 2,020 | 2,020 | -157.5 (-7.23%) | 3,090,500 |
8 May 2024 | JPY | 2,216.5 | 2,225 | 2,161.5 | 2,177.5 | 2,177.5 | -40.5 (-1.83%) | 866,200 |
7 May 2024 | JPY | 2,260 | 2,265 | 2,213 | 2,218 | 2,218 | -24 (-1.07%) | 697,900 |
2 May 2024 | JPY | 2,245 | 2,256 | 2,229.5 | 2,242 | 2,242 | +13.5 (+0.61%) | 612,300 |
1 May 2024 | JPY | 2,225 | 2,254 | 2,218.5 | 2,228.5 | 2,228.5 | +19 (+0.86%) | 818,500 |
30 Apr 2024 | JPY | 2,203 | 2,209.5 | 2,176.5 | 2,209.5 | 2,209.5 | +16.5 (+0.75%) | 512,200 |
26 Apr 2024 | JPY | 2,159 | 2,194 | 2,136.5 | 2,193 | 2,193 | +23.5 (+1.08%) | 444,500 |
25 Apr 2024 | JPY | 2,175 | 2,198 | 2,162.5 | 2,169.5 | 2,169.5 | -43.5 (-1.97%) | 667,000 |
24 Apr 2024 | JPY | 2,225.5 | 2,240 | 2,159 | 2,213 | 2,213 | +4 (+0.18%) | 906,900 |
23 Apr 2024 | JPY | 2,181 | 2,212 | 2,179.5 | 2,209 | 2,209 | +16.5 (+0.75%) | 493,500 |
22 Apr 2024 | JPY | 2,146.5 | 2,197.5 | 2,135 | 2,192.5 | 2,192.5 | +66.5 (+3.13%) | 485,100 |
19 Apr 2024 | JPY | 2,132 | 2,132 | 2,092.5 | 2,126 | 2,126 | -11 (-0.51%) | 776,500 |
18 Apr 2024 | JPY | 2,161.5 | 2,174 | 2,133 | 2,137 | 2,137 | -13 (-0.60%) | 548,500 |
17 Apr 2024 | JPY | 2,199 | 2,204.5 | 2,143 | 2,150 | 2,150 | -49 (-2.23%) | 573,100 |