Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | JPY | 1,630 | 1,662 | 1,622 | 1,657.5 | 1,657.5 | +48.5 (+3.01%) | 6,888,300 |
30 May 2024 | JPY | 1,597 | 1,622.5 | 1,580 | 1,609 | 1,609 | +6 (+0.37%) | 3,083,000 |
29 May 2024 | JPY | 1,607 | 1,624 | 1,598 | 1,603 | 1,603 | +4.5 (+0.28%) | 3,218,700 |
28 May 2024 | JPY | 1,600.5 | 1,614.5 | 1,589 | 1,598.5 | 1,598.5 | +10 (+0.63%) | 2,981,400 |
27 May 2024 | JPY | 1,580.5 | 1,588.5 | 1,571 | 1,588.5 | 1,588.5 | +16.5 (+1.05%) | 1,922,000 |
24 May 2024 | JPY | 1,568 | 1,582.5 | 1,543.5 | 1,572 | 1,572 | -17 (-1.07%) | 2,745,500 |
23 May 2024 | JPY | 1,580 | 1,594 | 1,569 | 1,589 | 1,589 | +11 (+0.70%) | 2,933,400 |
22 May 2024 | JPY | 1,597.5 | 1,604 | 1,575.5 | 1,578 | 1,578 | -9 (-0.57%) | 2,992,900 |
21 May 2024 | JPY | 1,607.5 | 1,620.5 | 1,587 | 1,587 | 1,587 | -20.5 (-1.28%) | 2,845,900 |
20 May 2024 | JPY | 1,581.5 | 1,630 | 1,576.5 | 1,607.5 | 1,607.5 | +34.5 (+2.19%) | 3,984,200 |
17 May 2024 | JPY | 1,579 | 1,591 | 1,563 | 1,573 | 1,573 | -1.5 (-0.10%) | 3,846,900 |
16 May 2024 | JPY | 1,584.5 | 1,598 | 1,555.5 | 1,574.5 | 1,574.5 | -61.5 (-3.76%) | 6,631,300 |
15 May 2024 | JPY | 1,645 | 1,671 | 1,634 | 1,636 | 1,636 | -8 (-0.49%) | 4,927,400 |
14 May 2024 | JPY | 1,631.5 | 1,654.5 | 1,620 | 1,644 | 1,644 | +44 (+2.75%) | 7,678,100 |
13 May 2024 | JPY | 1,628 | 1,642.5 | 1,584.5 | 1,600 | 1,600 | -85 (-5.04%) | 15,263,500 |
10 May 2024 | JPY | 1,724.5 | 1,736 | 1,654 | 1,685 | 1,685 | -11 (-0.65%) | 6,963,100 |
9 May 2024 | JPY | 1,700 | 1,703 | 1,663 | 1,696 | 1,696 | 0.0 (0.0%) | 6,940,700 |
8 May 2024 | JPY | 1,700 | 1,714.5 | 1,688.5 | 1,696 | 1,696 | -20 (-1.17%) | 3,951,300 |
7 May 2024 | JPY | 1,731.5 | 1,742.5 | 1,699.5 | 1,716 | 1,716 | -14 (-0.81%) | 4,978,800 |
2 May 2024 | JPY | 1,777 | 1,782.5 | 1,722 | 1,730 | 1,730 | -58 (-3.24%) | 7,149,400 |
1 May 2024 | JPY | 1,771 | 1,788.5 | 1,750 | 1,788 | 1,788 | -16 (-0.89%) | 4,018,400 |
30 Apr 2024 | JPY | 1,733.5 | 1,804 | 1,725 | 1,804 | 1,804 | +126 (+7.51%) | 7,936,600 |
26 Apr 2024 | JPY | 1,668 | 1,691.5 | 1,648.5 | 1,678 | 1,678 | +9 (+0.54%) | 4,494,100 |
25 Apr 2024 | JPY | 1,709 | 1,726 | 1,669 | 1,669 | 1,669 | -58.5 (-3.39%) | 4,113,500 |
24 Apr 2024 | JPY | 1,673 | 1,727.5 | 1,673 | 1,727.5 | 1,727.5 | +53 (+3.17%) | 4,478,500 |
23 Apr 2024 | JPY | 1,698 | 1,715 | 1,669.5 | 1,674.5 | 1,674.5 | -10 (-0.59%) | 3,305,700 |
22 Apr 2024 | JPY | 1,680 | 1,697.5 | 1,664 | 1,684.5 | 1,684.5 | +11.5 (+0.69%) | 3,328,500 |
19 Apr 2024 | JPY | 1,714 | 1,719.5 | 1,645.5 | 1,673 | 1,673 | -42 (-2.45%) | 4,275,900 |
18 Apr 2024 | JPY | 1,705 | 1,737.5 | 1,692.5 | 1,715 | 1,715 | +11.5 (+0.68%) | 3,376,800 |
17 Apr 2024 | JPY | 1,789 | 1,791.5 | 1,701.5 | 1,703.5 | 1,703.5 | -72 (-4.06%) | 5,322,600 |