Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,835.5 | 1,840 | 1,828 | 1,835.5 | 1,835.5 | -5.5 (-0.30%) | 9,290 |
16 May 2024 | JPY | 1,842 | 1,848.5 | 1,832.5 | 1,841 | 1,841 | -1 (-0.05%) | 14,540 |
15 May 2024 | JPY | 1,851 | 1,851 | 1,838 | 1,842 | 1,842 | -10.5 (-0.57%) | 7,950 |
14 May 2024 | JPY | 1,856 | 1,860 | 1,850.5 | 1,852.5 | 1,852.5 | +2.5 (+0.14%) | 31,450 |
13 May 2024 | JPY | 1,841.5 | 1,852 | 1,841 | 1,850 | 1,850 | +8.5 (+0.46%) | 42,520 |
10 May 2024 | JPY | 1,861.5 | 1,861.5 | 1,830 | 1,841.5 | 1,841.5 | -16 (-0.86%) | 20,810 |
9 May 2024 | JPY | 1,862.5 | 1,863 | 1,857.5 | 1,857.5 | 1,857.5 | +5 (+0.27%) | 3,360 |
8 May 2024 | JPY | 1,874.5 | 1,874.5 | 1,852.5 | 1,852.5 | 1,852.5 | -14.5 (-0.78%) | 4,180 |
7 May 2024 | JPY | 1,863.5 | 1,872 | 1,859.5 | 1,867 | 1,867 | +5.5 (+0.30%) | 12,990 |
2 May 2024 | JPY | 1,849 | 1,867 | 1,849 | 1,861.5 | 1,861.5 | +12.5 (+0.68%) | 34,800 |
1 May 2024 | JPY | 1,839.5 | 1,849 | 1,835 | 1,849 | 1,849 | +6 (+0.33%) | 55,780 |
30 Apr 2024 | JPY | 1,847 | 1,847 | 1,835 | 1,843 | 1,843 | +8 (+0.44%) | 12,730 |
26 Apr 2024 | JPY | 1,826 | 1,835 | 1,818.5 | 1,835 | 1,835 | +9 (+0.49%) | 107,530 |
25 Apr 2024 | JPY | 1,821 | 1,836.5 | 1,821 | 1,826 | 1,826 | -2 (-0.11%) | 134,180 |
24 Apr 2024 | JPY | 1,830 | 1,830.5 | 1,823 | 1,828 | 1,828 | -5.5 (-0.30%) | 8,980 |
23 Apr 2024 | JPY | 1,828 | 1,850 | 1,828 | 1,833.5 | 1,833.5 | +2.5 (+0.14%) | 9,650 |
22 Apr 2024 | JPY | 1,811 | 1,839.5 | 1,811 | 1,831 | 1,831 | +21 (+1.16%) | 7,050 |
19 Apr 2024 | JPY | 1,801.5 | 1,817 | 1,796 | 1,810 | 1,810 | -6.5 (-0.36%) | 24,490 |
18 Apr 2024 | JPY | 1,818 | 1,829 | 1,816.5 | 1,816.5 | 1,816.5 | -3.5 (-0.19%) | 9,490 |
17 Apr 2024 | JPY | 1,806 | 1,828 | 1,806 | 1,820 | 1,820 | +9 (+0.50%) | 31,140 |
16 Apr 2024 | JPY | 1,795 | 1,822 | 1,795 | 1,811 | 1,811 | +10 (+0.56%) | 228,170 |
15 Apr 2024 | JPY | 1,797 | 1,810 | 1,797 | 1,801 | 1,801 | -5 (-0.28%) | 30,730 |
12 Apr 2024 | JPY | 1,825.5 | 1,830 | 1,795.5 | 1,806 | 1,806 | -44 (-2.38%) | 110,670 |
11 Apr 2024 | JPY | 1,832 | 1,854 | 1,823.5 | 1,850 | 1,850 | +7.5 (+0.41%) | 132,220 |
10 Apr 2024 | JPY | 1,848 | 1,867 | 1,839 | 1,842.5 | 1,842.5 | -13 (-0.70%) | 140,780 |
9 Apr 2024 | JPY | 1,840 | 1,860 | 1,840 | 1,855.5 | 1,855.5 | +17 (+0.92%) | 80,350 |
8 Apr 2024 | JPY | 1,816.5 | 1,860 | 1,803 | 1,838.5 | 1,838.5 | +34 (+1.88%) | 68,600 |
5 Apr 2024 | JPY | 1,820 | 1,820 | 1,795 | 1,804.5 | 1,804.5 | -11 (-0.61%) | 145,710 |
4 Apr 2024 | JPY | 1,808 | 1,816 | 1,807.5 | 1,815.5 | 1,815.5 | +3.5 (+0.19%) | 28,130 |
3 Apr 2024 | JPY | 1,830.5 | 1,830.5 | 1,801.5 | 1,812 | 1,812 | -15.5 (-0.85%) | 132,350 |