Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,625 | 1,664 | 1,615 | 1,650 | 1,650 | +25 (+1.54%) | 1,008,900 |
9 May 2024 | JPY | 1,650 | 1,652 | 1,590 | 1,625 | 1,625 | -130 (-7.41%) | 2,049,200 |
8 May 2024 | JPY | 1,774 | 1,776 | 1,745 | 1,755 | 1,755 | -10 (-0.57%) | 382,700 |
7 May 2024 | JPY | 1,777 | 1,777 | 1,761 | 1,765 | 1,765 | 0.0 (0.0%) | 176,600 |
2 May 2024 | JPY | 1,767 | 1,774 | 1,758 | 1,765 | 1,765 | -2 (-0.11%) | 153,900 |
1 May 2024 | JPY | 1,789 | 1,789 | 1,766 | 1,767 | 1,767 | -22 (-1.23%) | 185,500 |
30 Apr 2024 | JPY | 1,795 | 1,799 | 1,777 | 1,789 | 1,789 | -3 (-0.17%) | 183,600 |
26 Apr 2024 | JPY | 1,773 | 1,792 | 1,762 | 1,792 | 1,792 | +20 (+1.13%) | 192,700 |
25 Apr 2024 | JPY | 1,773 | 1,786 | 1,769 | 1,772 | 1,772 | -16 (-0.89%) | 118,300 |
24 Apr 2024 | JPY | 1,784 | 1,797 | 1,773 | 1,788 | 1,788 | +17 (+0.96%) | 159,500 |
23 Apr 2024 | JPY | 1,794 | 1,795 | 1,767 | 1,771 | 1,771 | -15 (-0.84%) | 165,200 |
22 Apr 2024 | JPY | 1,759 | 1,793 | 1,759 | 1,786 | 1,786 | +29 (+1.65%) | 295,500 |
19 Apr 2024 | JPY | 1,788 | 1,794 | 1,745 | 1,757 | 1,757 | -37 (-2.06%) | 308,900 |
18 Apr 2024 | JPY | 1,772 | 1,807 | 1,766 | 1,794 | 1,794 | +15 (+0.84%) | 158,900 |
17 Apr 2024 | JPY | 1,799 | 1,800 | 1,770 | 1,779 | 1,779 | -12 (-0.67%) | 228,100 |
16 Apr 2024 | JPY | 1,811 | 1,817 | 1,786 | 1,791 | 1,791 | -27 (-1.49%) | 199,900 |
15 Apr 2024 | JPY | 1,802 | 1,821 | 1,794 | 1,818 | 1,818 | +5 (+0.28%) | 115,700 |
12 Apr 2024 | JPY | 1,817 | 1,826 | 1,809 | 1,813 | 1,813 | -8 (-0.44%) | 109,700 |
11 Apr 2024 | JPY | 1,811 | 1,829 | 1,804 | 1,821 | 1,821 | +10 (+0.55%) | 117,400 |
10 Apr 2024 | JPY | 1,812 | 1,822 | 1,809 | 1,811 | 1,811 | -4 (-0.22%) | 146,100 |
9 Apr 2024 | JPY | 1,819 | 1,828 | 1,813 | 1,815 | 1,815 | +3 (+0.17%) | 147,000 |
8 Apr 2024 | JPY | 1,790 | 1,813 | 1,789 | 1,812 | 1,812 | +24 (+1.34%) | 238,800 |
5 Apr 2024 | JPY | 1,790 | 1,811 | 1,771 | 1,788 | 1,788 | -15 (-0.83%) | 237,100 |
4 Apr 2024 | JPY | 1,800 | 1,814 | 1,792 | 1,803 | 1,803 | +23 (+1.29%) | 193,900 |
3 Apr 2024 | JPY | 1,764 | 1,795 | 1,750 | 1,780 | 1,780 | -8 (-0.45%) | 241,100 |
2 Apr 2024 | JPY | 1,816 | 1,819 | 1,784 | 1,788 | 1,788 | -21 (-1.16%) | 385,300 |
1 Apr 2024 | JPY | 1,919 | 1,919 | 1,808 | 1,809 | 1,809 | -109 (-5.68%) | 703,200 |
29 Mar 2024 | JPY | 1,878 | 1,923 | 1,878 | 1,918 | 1,918 | +47 (+2.51%) | 277,700 |
28 Mar 2024 | JPY | 1,876 | 1,888 | 1,862 | 1,871 | 1,871 | -50 (-2.60%) | 476,800 |
27 Mar 2024 | JPY | 1,956 | 1,956 | 1,921 | 1,921 | 1,921 | -27 (-1.39%) | 596,900 |