Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 5,540 | 5,620 | 5,520 | 5,560 | 5,560 | +20 (+0.36%) | 6,600 |
17 May 2024 | JPY | 5,530 | 5,570 | 5,490 | 5,540 | 5,540 | -30 (-0.54%) | 3,300 |
16 May 2024 | JPY | 5,630 | 5,630 | 5,500 | 5,570 | 5,570 | -80 (-1.42%) | 5,900 |
15 May 2024 | JPY | 5,770 | 5,770 | 5,640 | 5,650 | 5,650 | -110 (-1.91%) | 4,000 |
14 May 2024 | JPY | 5,810 | 5,850 | 5,600 | 5,760 | 5,760 | -60 (-1.03%) | 9,800 |
13 May 2024 | JPY | 5,850 | 5,850 | 5,660 | 5,820 | 5,820 | +220 (+3.93%) | 13,300 |
10 May 2024 | JPY | 5,550 | 5,600 | 5,430 | 5,600 | 5,600 | +80 (+1.45%) | 4,600 |
9 May 2024 | JPY | 5,350 | 5,540 | 5,350 | 5,520 | 5,520 | +170 (+3.18%) | 3,500 |
8 May 2024 | JPY | 5,470 | 5,480 | 5,310 | 5,350 | 5,350 | -120 (-2.19%) | 6,200 |
7 May 2024 | JPY | 5,490 | 5,520 | 5,440 | 5,470 | 5,470 | -50 (-0.91%) | 5,100 |
2 May 2024 | JPY | 5,520 | 5,530 | 5,480 | 5,520 | 5,520 | 0.0 (0.0%) | 3,300 |
1 May 2024 | JPY | 5,460 | 5,560 | 5,460 | 5,520 | 5,520 | +30 (+0.55%) | 3,800 |
30 Apr 2024 | JPY | 5,400 | 5,610 | 5,390 | 5,490 | 5,490 | +130 (+2.43%) | 6,100 |
26 Apr 2024 | JPY | 5,380 | 5,440 | 5,330 | 5,360 | 5,360 | 0.0 (0.0%) | 4,900 |
25 Apr 2024 | JPY | 5,420 | 5,450 | 5,350 | 5,360 | 5,360 | -90 (-1.65%) | 4,300 |
24 Apr 2024 | JPY | 5,390 | 5,500 | 5,360 | 5,450 | 5,450 | +110 (+2.06%) | 7,300 |
23 Apr 2024 | JPY | 5,350 | 5,410 | 5,270 | 5,340 | 5,340 | +90 (+1.71%) | 7,800 |
22 Apr 2024 | JPY | 5,240 | 5,320 | 5,240 | 5,250 | 5,250 | +20 (+0.38%) | 5,300 |
19 Apr 2024 | JPY | 5,310 | 5,360 | 5,170 | 5,230 | 5,230 | -80 (-1.51%) | 9,600 |
18 Apr 2024 | JPY | 5,360 | 5,360 | 5,300 | 5,310 | 5,310 | +50 (+0.95%) | 6,000 |
17 Apr 2024 | JPY | 5,330 | 5,340 | 5,200 | 5,260 | 5,260 | -70 (-1.31%) | 12,200 |
16 Apr 2024 | JPY | 5,400 | 5,400 | 5,300 | 5,330 | 5,330 | -120 (-2.20%) | 9,000 |
15 Apr 2024 | JPY | 5,440 | 5,500 | 5,380 | 5,450 | 5,450 | -10 (-0.18%) | 3,500 |
12 Apr 2024 | JPY | 5,490 | 5,510 | 5,460 | 5,460 | 5,460 | -40 (-0.73%) | 7,200 |
11 Apr 2024 | JPY | 5,520 | 5,530 | 5,450 | 5,500 | 5,500 | -50 (-0.90%) | 4,900 |
10 Apr 2024 | JPY | 5,530 | 5,600 | 5,520 | 5,550 | 5,550 | +40 (+0.73%) | 5,100 |
9 Apr 2024 | JPY | 5,520 | 5,520 | 5,420 | 5,510 | 5,510 | -10 (-0.18%) | 3,100 |
8 Apr 2024 | JPY | 5,530 | 5,580 | 5,480 | 5,520 | 5,520 | +60 (+1.10%) | 5,900 |
5 Apr 2024 | JPY | 5,460 | 5,550 | 5,460 | 5,460 | 5,460 | -70 (-1.27%) | 7,700 |
4 Apr 2024 | JPY | 5,520 | 5,600 | 5,470 | 5,530 | 5,530 | 0.0 (0.0%) | 8,800 |