Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 1,468 | 1,487 | 1,464 | 1,481 | 1,481 | +4 (+0.27%) | 59,800 |
23 May 2024 | JPY | 1,475 | 1,483 | 1,468 | 1,477 | 1,477 | +1 (+0.07%) | 86,000 |
22 May 2024 | JPY | 1,485 | 1,486 | 1,469 | 1,476 | 1,476 | -6 (-0.40%) | 67,500 |
21 May 2024 | JPY | 1,485 | 1,491 | 1,477 | 1,482 | 1,482 | +4 (+0.27%) | 91,100 |
20 May 2024 | JPY | 1,495 | 1,495 | 1,473 | 1,478 | 1,478 | -15 (-1.00%) | 144,700 |
17 May 2024 | JPY | 1,477 | 1,500 | 1,473 | 1,493 | 1,493 | +14 (+0.95%) | 139,600 |
16 May 2024 | JPY | 1,501 | 1,504 | 1,476 | 1,479 | 1,479 | -22 (-1.47%) | 195,600 |
15 May 2024 | JPY | 1,536 | 1,536 | 1,500 | 1,501 | 1,501 | -31 (-2.02%) | 160,100 |
14 May 2024 | JPY | 1,531 | 1,535 | 1,519 | 1,532 | 1,532 | -5 (-0.33%) | 139,300 |
13 May 2024 | JPY | 1,527 | 1,546 | 1,525 | 1,537 | 1,537 | +1 (+0.07%) | 152,000 |
10 May 2024 | JPY | 1,527 | 1,537 | 1,517 | 1,536 | 1,536 | +15 (+0.99%) | 61,300 |
9 May 2024 | JPY | 1,521 | 1,528 | 1,515 | 1,521 | 1,521 | +1 (+0.07%) | 50,400 |
8 May 2024 | JPY | 1,555 | 1,557 | 1,520 | 1,520 | 1,520 | -14 (-0.91%) | 101,800 |
7 May 2024 | JPY | 1,532 | 1,544 | 1,531 | 1,534 | 1,534 | +4 (+0.26%) | 57,600 |
2 May 2024 | JPY | 1,536 | 1,538 | 1,519 | 1,530 | 1,530 | +6 (+0.39%) | 95,000 |
1 May 2024 | JPY | 1,541 | 1,546 | 1,520 | 1,524 | 1,524 | -32 (-2.06%) | 159,500 |
30 Apr 2024 | JPY | 1,558 | 1,559 | 1,540 | 1,556 | 1,556 | -14 (-0.89%) | 168,600 |
26 Apr 2024 | JPY | 1,570 | 1,577 | 1,556 | 1,570 | 1,570 | -50 (-3.09%) | 498,700 |
25 Apr 2024 | JPY | 1,628 | 1,628 | 1,613 | 1,620 | 1,620 | +14 (+0.87%) | 376,000 |
24 Apr 2024 | JPY | 1,605 | 1,612 | 1,600 | 1,606 | 1,606 | 0.0 (0.0%) | 237,400 |
23 Apr 2024 | JPY | 1,612 | 1,616 | 1,605 | 1,606 | 1,606 | +2 (+0.12%) | 136,000 |
22 Apr 2024 | JPY | 1,593 | 1,607 | 1,592 | 1,604 | 1,604 | +16 (+1.01%) | 155,000 |
19 Apr 2024 | JPY | 1,602 | 1,610 | 1,577 | 1,588 | 1,588 | -17 (-1.06%) | 165,300 |
18 Apr 2024 | JPY | 1,593 | 1,615 | 1,592 | 1,605 | 1,605 | +20 (+1.26%) | 93,500 |
17 Apr 2024 | JPY | 1,611 | 1,616 | 1,585 | 1,585 | 1,585 | -21 (-1.31%) | 224,200 |
16 Apr 2024 | JPY | 1,636 | 1,637 | 1,606 | 1,606 | 1,606 | -33 (-2.01%) | 174,700 |
15 Apr 2024 | JPY | 1,646 | 1,646 | 1,635 | 1,639 | 1,639 | -10 (-0.61%) | 100,600 |
12 Apr 2024 | JPY | 1,636 | 1,651 | 1,635 | 1,649 | 1,649 | +9 (+0.55%) | 82,000 |
11 Apr 2024 | JPY | 1,661 | 1,661 | 1,639 | 1,640 | 1,640 | -22 (-1.32%) | 152,100 |
10 Apr 2024 | JPY | 1,670 | 1,676 | 1,657 | 1,662 | 1,662 | -9 (-0.54%) | 114,900 |