Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,146 | 1,150 | 1,140 | 1,143 | 1,143 | -3 (-0.26%) | 551,900 |
20 May 2024 | JPY | 1,147 | 1,150 | 1,140 | 1,146 | 1,146 | +4 (+0.35%) | 711,300 |
17 May 2024 | JPY | 1,128 | 1,142 | 1,127 | 1,142 | 1,142 | +6 (+0.53%) | 643,500 |
16 May 2024 | JPY | 1,127 | 1,139 | 1,125 | 1,136 | 1,136 | +6 (+0.53%) | 1,302,400 |
15 May 2024 | JPY | 1,135 | 1,136 | 1,123 | 1,130 | 1,130 | -13 (-1.14%) | 1,419,500 |
14 May 2024 | JPY | 1,149 | 1,159 | 1,125 | 1,143 | 1,143 | -10 (-0.87%) | 1,704,300 |
13 May 2024 | JPY | 1,153 | 1,159 | 1,149 | 1,153 | 1,153 | -4 (-0.35%) | 612,100 |
10 May 2024 | JPY | 1,158 | 1,162 | 1,152 | 1,157 | 1,157 | +6 (+0.52%) | 916,500 |
9 May 2024 | JPY | 1,153 | 1,159 | 1,139 | 1,151 | 1,151 | -3 (-0.26%) | 1,092,600 |
8 May 2024 | JPY | 1,161 | 1,163 | 1,147 | 1,154 | 1,154 | -11 (-0.94%) | 932,500 |
7 May 2024 | JPY | 1,175 | 1,177 | 1,162 | 1,165 | 1,165 | -7 (-0.60%) | 1,017,000 |
2 May 2024 | JPY | 1,169 | 1,175 | 1,164 | 1,172 | 1,172 | +5 (+0.43%) | 412,800 |
1 May 2024 | JPY | 1,171 | 1,172 | 1,162 | 1,167 | 1,167 | -11 (-0.93%) | 703,700 |
30 Apr 2024 | JPY | 1,172 | 1,184 | 1,171 | 1,178 | 1,178 | +12 (+1.03%) | 678,400 |
26 Apr 2024 | JPY | 1,163 | 1,166 | 1,148 | 1,166 | 1,166 | +1 (+0.09%) | 742,900 |
25 Apr 2024 | JPY | 1,169 | 1,170 | 1,159 | 1,165 | 1,165 | -3 (-0.26%) | 618,200 |
24 Apr 2024 | JPY | 1,159 | 1,171 | 1,156 | 1,168 | 1,168 | +10 (+0.86%) | 747,100 |
23 Apr 2024 | JPY | 1,165 | 1,167 | 1,156 | 1,158 | 1,158 | -4 (-0.34%) | 662,200 |
22 Apr 2024 | JPY | 1,157 | 1,169 | 1,154 | 1,162 | 1,162 | +12 (+1.04%) | 789,100 |
19 Apr 2024 | JPY | 1,168 | 1,169 | 1,144 | 1,150 | 1,150 | -21 (-1.79%) | 1,252,200 |
18 Apr 2024 | JPY | 1,165 | 1,175 | 1,164 | 1,171 | 1,171 | +4 (+0.34%) | 435,000 |
17 Apr 2024 | JPY | 1,187 | 1,188 | 1,163 | 1,167 | 1,167 | -21 (-1.77%) | 1,006,900 |
16 Apr 2024 | JPY | 1,192 | 1,197 | 1,179 | 1,188 | 1,188 | -10 (-0.83%) | 1,177,700 |
15 Apr 2024 | JPY | 1,188 | 1,198 | 1,188 | 1,198 | 1,198 | -2 (-0.17%) | 714,200 |
12 Apr 2024 | JPY | 1,207 | 1,210 | 1,186 | 1,200 | 1,200 | -9 (-0.74%) | 1,040,700 |
11 Apr 2024 | JPY | 1,189 | 1,210 | 1,183 | 1,209 | 1,209 | +8 (+0.67%) | 825,800 |
10 Apr 2024 | JPY | 1,191 | 1,202 | 1,191 | 1,201 | 1,201 | +3 (+0.25%) | 790,000 |
9 Apr 2024 | JPY | 1,191 | 1,204 | 1,184 | 1,198 | 1,198 | +12 (+1.01%) | 885,500 |
8 Apr 2024 | JPY | 1,180 | 1,188 | 1,177 | 1,186 | 1,186 | +10 (+0.85%) | 749,400 |
5 Apr 2024 | JPY | 1,174 | 1,179 | 1,167 | 1,176 | 1,176 | -2 (-0.17%) | 668,600 |