Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,359 | 1,427 | 1,353 | 1,416 | 1,416 | +34 (+2.46%) | 83,500 |
16 May 2024 | JPY | 1,373 | 1,395 | 1,356 | 1,382 | 1,382 | -32 (-2.26%) | 148,900 |
15 May 2024 | JPY | 1,442 | 1,453 | 1,411 | 1,414 | 1,414 | -43 (-2.95%) | 137,100 |
14 May 2024 | JPY | 1,488 | 1,493 | 1,454 | 1,457 | 1,457 | -40 (-2.67%) | 103,700 |
13 May 2024 | JPY | 1,484 | 1,499 | 1,450 | 1,497 | 1,497 | -6 (-0.40%) | 106,000 |
10 May 2024 | JPY | 1,517 | 1,557 | 1,487 | 1,503 | 1,503 | -54 (-3.47%) | 206,900 |
9 May 2024 | JPY | 1,601 | 1,700 | 1,481 | 1,557 | 1,557 | -36 (-2.26%) | 365,500 |
8 May 2024 | JPY | 1,583 | 1,603 | 1,557 | 1,593 | 1,593 | +10 (+0.63%) | 48,800 |
7 May 2024 | JPY | 1,601 | 1,625 | 1,550 | 1,583 | 1,583 | -8 (-0.50%) | 81,500 |
2 May 2024 | JPY | 1,598 | 1,606 | 1,574 | 1,591 | 1,591 | -9 (-0.56%) | 39,200 |
1 May 2024 | JPY | 1,630 | 1,635 | 1,585 | 1,600 | 1,600 | -36 (-2.20%) | 48,700 |
30 Apr 2024 | JPY | 1,595 | 1,639 | 1,575 | 1,636 | 1,636 | +43 (+2.70%) | 56,500 |
26 Apr 2024 | JPY | 1,552 | 1,616 | 1,552 | 1,593 | 1,593 | +37 (+2.38%) | 45,100 |
25 Apr 2024 | JPY | 1,566 | 1,576 | 1,553 | 1,556 | 1,556 | -30 (-1.89%) | 39,500 |
24 Apr 2024 | JPY | 1,610 | 1,636 | 1,583 | 1,586 | 1,586 | -4 (-0.25%) | 60,300 |
23 Apr 2024 | JPY | 1,657 | 1,657 | 1,570 | 1,590 | 1,590 | -30 (-1.85%) | 107,000 |
22 Apr 2024 | JPY | 1,608 | 1,636 | 1,585 | 1,620 | 1,620 | -18 (-1.10%) | 85,600 |
19 Apr 2024 | JPY | 1,712 | 1,726 | 1,626 | 1,638 | 1,638 | -89 (-5.15%) | 118,800 |
18 Apr 2024 | JPY | 1,684 | 1,734 | 1,641 | 1,727 | 1,727 | +25 (+1.47%) | 66,000 |
17 Apr 2024 | JPY | 1,713 | 1,727 | 1,673 | 1,702 | 1,702 | -11 (-0.64%) | 64,000 |
16 Apr 2024 | JPY | 1,730 | 1,754 | 1,695 | 1,713 | 1,713 | -20 (-1.15%) | 73,100 |
15 Apr 2024 | JPY | 1,729 | 1,734 | 1,694 | 1,733 | 1,733 | -25 (-1.42%) | 66,400 |
12 Apr 2024 | JPY | 1,763 | 1,778 | 1,732 | 1,758 | 1,758 | -2 (-0.11%) | 56,800 |
11 Apr 2024 | JPY | 1,785 | 1,785 | 1,721 | 1,760 | 1,760 | -40 (-2.22%) | 97,600 |
10 Apr 2024 | JPY | 1,710 | 1,834 | 1,707 | 1,800 | 1,800 | +94 (+5.51%) | 136,400 |
9 Apr 2024 | JPY | 1,686 | 1,739 | 1,686 | 1,706 | 1,706 | +20 (+1.19%) | 79,900 |
8 Apr 2024 | JPY | 1,766 | 1,778 | 1,684 | 1,686 | 1,686 | -40 (-2.32%) | 131,500 |
5 Apr 2024 | JPY | 1,771 | 1,794 | 1,707 | 1,726 | 1,726 | -88 (-4.85%) | 172,600 |
4 Apr 2024 | JPY | 1,904 | 1,904 | 1,793 | 1,814 | 1,814 | -44 (-2.37%) | 122,300 |
3 Apr 2024 | JPY | 1,845 | 1,917 | 1,842 | 1,858 | 1,858 | 0.0 (0.0%) | 98,200 |