Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 1,430 | 1,430 | 1,375 | 1,390 | 1,390 | -10 (-0.71%) | 15,800 |
24 May 2024 | JPY | 1,390 | 1,420 | 1,374 | 1,400 | 1,400 | +10 (+0.72%) | 12,200 |
23 May 2024 | JPY | 1,396 | 1,407 | 1,331 | 1,390 | 1,390 | +5 (+0.36%) | 21,500 |
22 May 2024 | JPY | 1,390 | 1,399 | 1,371 | 1,385 | 1,385 | -15 (-1.07%) | 22,000 |
21 May 2024 | JPY | 1,345 | 1,429 | 1,345 | 1,400 | 1,400 | +37 (+2.71%) | 39,000 |
20 May 2024 | JPY | 1,379 | 1,383 | 1,350 | 1,363 | 1,363 | -17 (-1.23%) | 32,700 |
17 May 2024 | JPY | 1,330 | 1,401 | 1,330 | 1,380 | 1,380 | +57 (+4.31%) | 46,900 |
16 May 2024 | JPY | 1,482 | 1,482 | 1,322 | 1,323 | 1,323 | -192 (-12.67%) | 149,400 |
15 May 2024 | JPY | 1,580 | 1,580 | 1,505 | 1,515 | 1,515 | -72 (-4.54%) | 70,100 |
14 May 2024 | JPY | 1,692 | 1,696 | 1,587 | 1,587 | 1,587 | -98 (-5.82%) | 64,000 |
13 May 2024 | JPY | 1,690 | 1,690 | 1,662 | 1,685 | 1,685 | -2 (-0.12%) | 19,200 |
10 May 2024 | JPY | 1,690 | 1,695 | 1,680 | 1,687 | 1,687 | +2 (+0.12%) | 16,000 |
9 May 2024 | JPY | 1,686 | 1,696 | 1,650 | 1,685 | 1,685 | +19 (+1.14%) | 18,400 |
8 May 2024 | JPY | 1,670 | 1,680 | 1,643 | 1,666 | 1,666 | 0.0 (0.0%) | 29,700 |
7 May 2024 | JPY | 1,675 | 1,706 | 1,666 | 1,666 | 1,666 | -3 (-0.18%) | 28,600 |
2 May 2024 | JPY | 1,691 | 1,725 | 1,669 | 1,669 | 1,669 | -1 (-0.06%) | 33,700 |
1 May 2024 | JPY | 1,671 | 1,730 | 1,666 | 1,670 | 1,670 | -1 (-0.06%) | 52,900 |
30 Apr 2024 | JPY | 1,680 | 1,693 | 1,658 | 1,671 | 1,671 | 0.0 (0.0%) | 43,000 |
26 Apr 2024 | JPY | 1,668 | 1,680 | 1,660 | 1,671 | 1,671 | +6 (+0.36%) | 33,800 |
25 Apr 2024 | JPY | 1,646 | 1,678 | 1,646 | 1,665 | 1,665 | +2 (+0.12%) | 36,200 |
24 Apr 2024 | JPY | 1,712 | 1,712 | 1,660 | 1,663 | 1,663 | -35 (-2.06%) | 57,600 |
23 Apr 2024 | JPY | 1,661 | 1,732 | 1,651 | 1,698 | 1,698 | +52 (+3.16%) | 103,100 |
22 Apr 2024 | JPY | 1,702 | 1,750 | 1,639 | 1,646 | 1,646 | -55 (-3.23%) | 75,400 |
19 Apr 2024 | JPY | 1,760 | 1,784 | 1,682 | 1,701 | 1,701 | -88 (-4.92%) | 110,800 |
18 Apr 2024 | JPY | 1,770 | 1,828 | 1,753 | 1,789 | 1,789 | -2 (-0.11%) | 71,500 |
17 Apr 2024 | JPY | 1,798 | 1,879 | 1,754 | 1,791 | 1,791 | -7 (-0.39%) | 139,400 |
16 Apr 2024 | JPY | 1,835 | 1,900 | 1,764 | 1,798 | 1,798 | -61 (-3.28%) | 159,800 |
15 Apr 2024 | JPY | 1,790 | 1,913 | 1,782 | 1,859 | 1,859 | -1 (-0.05%) | 362,800 |
12 Apr 2024 | JPY | 2,125 | 2,140 | 1,856 | 1,860 | 1,860 | -241 (-11.47%) | 1,527,000 |
11 Apr 2024 | JPY | 2,160 | 2,331 | 2,062 | 2,101 | 2,101 | 0.0 (0.0%) | 3,801,100 |