Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,058 | 2,130 | 2,021 | 2,100 | 2,100 | +54 (+2.64%) | 59,000 |
16 May 2024 | JPY | 2,079 | 2,080 | 1,965 | 2,046 | 2,046 | -4 (-0.20%) | 46,000 |
15 May 2024 | JPY | 1,998 | 2,080 | 1,865 | 2,050 | 2,050 | +52 (+2.60%) | 159,300 |
14 May 2024 | JPY | 2,019 | 2,031 | 1,960 | 1,998 | 1,998 | -7 (-0.35%) | 58,900 |
13 May 2024 | JPY | 2,009 | 2,020 | 1,971 | 2,005 | 2,005 | +16 (+0.80%) | 24,200 |
10 May 2024 | JPY | 1,931 | 1,989 | 1,931 | 1,989 | 1,989 | +40 (+2.05%) | 15,700 |
9 May 2024 | JPY | 1,994 | 1,994 | 1,945 | 1,949 | 1,949 | -46 (-2.31%) | 31,100 |
8 May 2024 | JPY | 1,999 | 2,040 | 1,975 | 1,995 | 1,995 | -4 (-0.20%) | 25,200 |
7 May 2024 | JPY | 1,987 | 2,024 | 1,956 | 1,999 | 1,999 | +91 (+4.77%) | 59,600 |
2 May 2024 | JPY | 1,855 | 1,910 | 1,855 | 1,908 | 1,908 | +70 (+3.81%) | 20,100 |
1 May 2024 | JPY | 1,811 | 1,848 | 1,810 | 1,838 | 1,838 | +19 (+1.04%) | 12,100 |
30 Apr 2024 | JPY | 1,839 | 1,869 | 1,819 | 1,819 | 1,819 | -18 (-0.98%) | 16,200 |
26 Apr 2024 | JPY | 1,855 | 1,860 | 1,834 | 1,837 | 1,837 | -38 (-2.03%) | 16,300 |
25 Apr 2024 | JPY | 1,918 | 1,918 | 1,861 | 1,875 | 1,875 | -23 (-1.21%) | 12,200 |
24 Apr 2024 | JPY | 1,932 | 1,952 | 1,898 | 1,898 | 1,898 | -34 (-1.76%) | 19,300 |
23 Apr 2024 | JPY | 1,880 | 1,940 | 1,855 | 1,932 | 1,932 | +42 (+2.22%) | 41,200 |
22 Apr 2024 | JPY | 1,790 | 1,890 | 1,790 | 1,890 | 1,890 | +95 (+5.29%) | 24,800 |
19 Apr 2024 | JPY | 1,788 | 1,832 | 1,777 | 1,795 | 1,795 | -42 (-2.29%) | 28,400 |
18 Apr 2024 | JPY | 1,777 | 1,839 | 1,769 | 1,837 | 1,837 | +57 (+3.20%) | 33,300 |
17 Apr 2024 | JPY | 1,780 | 1,820 | 1,754 | 1,780 | 1,780 | +40 (+2.30%) | 39,400 |
16 Apr 2024 | JPY | 1,840 | 1,850 | 1,740 | 1,740 | 1,740 | -125 (-6.70%) | 104,300 |
15 Apr 2024 | JPY | 1,924 | 1,924 | 1,856 | 1,865 | 1,865 | -88 (-4.51%) | 75,100 |
12 Apr 2024 | JPY | 2,005 | 2,025 | 1,953 | 1,953 | 1,953 | -46 (-2.30%) | 43,400 |
11 Apr 2024 | JPY | 2,021 | 2,064 | 1,990 | 1,999 | 1,999 | -40 (-1.96%) | 63,200 |
10 Apr 2024 | JPY | 2,086 | 2,129 | 2,035 | 2,039 | 2,039 | -97 (-4.54%) | 96,700 |
9 Apr 2024 | JPY | 2,021 | 2,137 | 1,969 | 2,136 | 2,136 | +75 (+3.64%) | 214,800 |
8 Apr 2024 | JPY | 2,142 | 2,154 | 1,958 | 2,061 | 2,061 | -55 (-2.60%) | 278,400 |
5 Apr 2024 | JPY | 2,173 | 2,214 | 2,001 | 2,116 | 2,116 | -307 (-12.67%) | 943,400 |
4 Apr 2024 | JPY | 2,923 | 2,947 | 2,423 | 2,423 | 2,423 | 0.0 (0.0%) | 1,926,100 |