Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 1,625 | 1,659 | 1,614 | 1,643 | 1,643 | +1 (+0.06%) | 107,400 |
23 May 2024 | JPY | 1,679 | 1,679 | 1,634 | 1,642 | 1,642 | -7 (-0.42%) | 106,300 |
22 May 2024 | JPY | 1,699 | 1,700 | 1,646 | 1,649 | 1,649 | -44 (-2.60%) | 148,700 |
21 May 2024 | JPY | 1,726 | 1,730 | 1,691 | 1,693 | 1,693 | -16 (-0.94%) | 112,900 |
20 May 2024 | JPY | 1,740 | 1,740 | 1,680 | 1,709 | 1,709 | -43 (-2.45%) | 210,200 |
17 May 2024 | JPY | 1,764 | 1,764 | 1,737 | 1,752 | 1,752 | -18 (-1.02%) | 120,000 |
16 May 2024 | JPY | 1,844 | 1,844 | 1,752 | 1,770 | 1,770 | -49 (-2.69%) | 178,200 |
15 May 2024 | JPY | 1,986 | 1,986 | 1,803 | 1,819 | 1,819 | -421 (-18.79%) | 262,200 |
14 May 2024 | JPY | 2,288 | 2,288 | 2,240 | 2,240 | 2,240 | -45 (-1.97%) | 16,900 |
13 May 2024 | JPY | 2,233 | 2,290 | 2,229 | 2,285 | 2,285 | +55 (+2.47%) | 14,300 |
10 May 2024 | JPY | 2,244 | 2,255 | 2,224 | 2,230 | 2,230 | +7 (+0.31%) | 14,000 |
9 May 2024 | JPY | 2,257 | 2,258 | 2,223 | 2,223 | 2,223 | -26 (-1.16%) | 12,600 |
8 May 2024 | JPY | 2,264 | 2,275 | 2,243 | 2,249 | 2,249 | -15 (-0.66%) | 18,600 |
7 May 2024 | JPY | 2,248 | 2,280 | 2,248 | 2,264 | 2,264 | +16 (+0.71%) | 14,800 |
2 May 2024 | JPY | 2,261 | 2,262 | 2,236 | 2,248 | 2,248 | -13 (-0.57%) | 13,200 |
1 May 2024 | JPY | 2,267 | 2,270 | 2,250 | 2,261 | 2,261 | 0.0 (0.0%) | 8,000 |
30 Apr 2024 | JPY | 2,226 | 2,262 | 2,220 | 2,261 | 2,261 | +35 (+1.57%) | 18,200 |
26 Apr 2024 | JPY | 2,214 | 2,240 | 2,200 | 2,226 | 2,226 | +21 (+0.95%) | 20,800 |
25 Apr 2024 | JPY | 2,218 | 2,230 | 2,205 | 2,205 | 2,205 | +2 (+0.09%) | 13,600 |
24 Apr 2024 | JPY | 2,203 | 2,205 | 2,180 | 2,203 | 2,203 | +25 (+1.15%) | 14,100 |
23 Apr 2024 | JPY | 2,176 | 2,187 | 2,166 | 2,178 | 2,178 | +24 (+1.11%) | 11,100 |
22 Apr 2024 | JPY | 2,134 | 2,162 | 2,134 | 2,154 | 2,154 | +32 (+1.51%) | 38,600 |
19 Apr 2024 | JPY | 2,192 | 2,192 | 2,092 | 2,122 | 2,122 | -68 (-3.11%) | 39,600 |
18 Apr 2024 | JPY | 2,190 | 2,204 | 2,172 | 2,190 | 2,190 | 0.0 (0.0%) | 24,200 |
17 Apr 2024 | JPY | 2,212 | 2,212 | 2,180 | 2,190 | 2,190 | +1 (+0.05%) | 18,400 |
16 Apr 2024 | JPY | 2,240 | 2,240 | 2,184 | 2,189 | 2,189 | -60 (-2.67%) | 24,600 |
15 Apr 2024 | JPY | 2,265 | 2,291 | 2,231 | 2,249 | 2,249 | -42 (-1.83%) | 19,700 |
12 Apr 2024 | JPY | 2,287 | 2,301 | 2,283 | 2,291 | 2,291 | +39 (+1.73%) | 15,700 |
11 Apr 2024 | JPY | 2,277 | 2,279 | 2,251 | 2,252 | 2,252 | -33 (-1.44%) | 7,100 |
10 Apr 2024 | JPY | 2,281 | 2,295 | 2,271 | 2,285 | 2,285 | +4 (+0.18%) | 10,800 |