Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 550.3 | 559.5 | 550.2 | 558.4 | 558.4 | +8.1 (+1.47%) | 27,237,100 |
30 May 2024 | JPY | 550 | 551.9 | 544.6 | 550.3 | 550.3 | -4 (-0.72%) | 26,651,600 |
29 May 2024 | JPY | 565 | 565.7 | 553.5 | 554.3 | 554.3 | -8.7 (-1.55%) | 16,029,700 |
28 May 2024 | JPY | 559 | 564.3 | 556.5 | 563 | 563 | +3.8 (+0.68%) | 14,457,300 |
27 May 2024 | JPY | 555 | 559.8 | 554.2 | 559.2 | 559.2 | +6.7 (+1.21%) | 14,082,300 |
24 May 2024 | JPY | 550 | 556.2 | 547.5 | 552.5 | 552.5 | -4.9 (-0.88%) | 16,231,500 |
23 May 2024 | JPY | 553 | 561.9 | 551.4 | 557.4 | 557.4 | +4.6 (+0.83%) | 20,598,100 |
22 May 2024 | JPY | 555.3 | 558.7 | 550.4 | 552.8 | 552.8 | -3.9 (-0.70%) | 16,128,100 |
21 May 2024 | JPY | 560.6 | 565.5 | 556.6 | 556.7 | 556.7 | -3.2 (-0.57%) | 15,812,600 |
20 May 2024 | JPY | 554.6 | 563.9 | 549.4 | 559.9 | 559.9 | +7.8 (+1.41%) | 23,425,800 |
17 May 2024 | JPY | 553.9 | 556.7 | 549.2 | 552.1 | 552.1 | -2.9 (-0.52%) | 22,770,100 |
16 May 2024 | JPY | 561.7 | 562.8 | 544.3 | 555 | 555 | -13 (-2.29%) | 40,289,500 |
15 May 2024 | JPY | 571 | 587.8 | 568 | 568 | 568 | -4.4 (-0.77%) | 28,988,100 |
14 May 2024 | JPY | 562.3 | 574.3 | 559.1 | 572.4 | 572.4 | +14.5 (+2.60%) | 35,018,200 |
13 May 2024 | JPY | 555 | 562.4 | 548.4 | 557.9 | 557.9 | +6 (+1.09%) | 32,668,500 |
10 May 2024 | JPY | 591.6 | 597 | 548 | 551.9 | 551.9 | -24.6 (-4.27%) | 85,036,100 |
9 May 2024 | JPY | 572.1 | 578.5 | 560.1 | 576.5 | 576.5 | +5.3 (+0.93%) | 29,463,800 |
8 May 2024 | JPY | 577.5 | 580.7 | 571.2 | 571.2 | 571.2 | -8.8 (-1.52%) | 21,787,900 |
7 May 2024 | JPY | 579.9 | 583 | 574.9 | 580 | 580 | 0.0 (0.0%) | 22,740,000 |
2 May 2024 | JPY | 579.3 | 581.9 | 576.1 | 580 | 580 | +0.7 (+0.12%) | 24,151,400 |
1 May 2024 | JPY | 575.3 | 582 | 570.8 | 579.3 | 579.3 | -2.4 (-0.41%) | 34,039,600 |
30 Apr 2024 | JPY | 558.5 | 581.7 | 551.3 | 581.7 | 581.7 | +32.7 (+5.96%) | 55,742,900 |
26 Apr 2024 | JPY | 547 | 551.6 | 538.6 | 549 | 549 | +2.3 (+0.42%) | 25,500,900 |
25 Apr 2024 | JPY | 550.3 | 554.9 | 546.5 | 546.7 | 546.7 | -9.4 (-1.69%) | 39,864,800 |
24 Apr 2024 | JPY | 550.2 | 558.8 | 549.3 | 556.1 | 556.1 | +4.8 (+0.87%) | 52,959,700 |
23 Apr 2024 | JPY | 552.5 | 559.5 | 550.1 | 551.3 | 551.3 | +0.9 (+0.16%) | 45,224,700 |
22 Apr 2024 | JPY | 543 | 551 | 536.3 | 550.4 | 550.4 | -11 (-1.96%) | 71,796,300 |
19 Apr 2024 | JPY | 569.9 | 572.7 | 556.7 | 561.4 | 561.4 | -8.6 (-1.51%) | 26,943,500 |
18 Apr 2024 | JPY | 569.7 | 577.3 | 565.6 | 570 | 570 | +3.5 (+0.62%) | 19,448,700 |
17 Apr 2024 | JPY | 584.5 | 585.7 | 564.7 | 566.5 | 566.5 | -12.4 (-2.14%) | 24,523,500 |