Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,407 | 1,430 | 1,398 | 1,404 | 1,404 | +4 (+0.29%) | 231,400 |
16 May 2024 | JPY | 1,395 | 1,412 | 1,395 | 1,400 | 1,400 | 0.0 (0.0%) | 271,800 |
15 May 2024 | JPY | 1,356 | 1,421 | 1,347 | 1,400 | 1,400 | +54 (+4.01%) | 335,800 |
14 May 2024 | JPY | 1,354 | 1,357 | 1,342 | 1,346 | 1,346 | -10 (-0.74%) | 62,900 |
13 May 2024 | JPY | 1,363 | 1,368 | 1,353 | 1,356 | 1,356 | -7 (-0.51%) | 52,500 |
10 May 2024 | JPY | 1,371 | 1,373 | 1,363 | 1,363 | 1,363 | -6 (-0.44%) | 47,200 |
9 May 2024 | JPY | 1,369 | 1,372 | 1,360 | 1,369 | 1,369 | 0.0 (0.0%) | 42,400 |
8 May 2024 | JPY | 1,369 | 1,381 | 1,368 | 1,369 | 1,369 | 0.0 (0.0%) | 53,700 |
7 May 2024 | JPY | 1,373 | 1,373 | 1,357 | 1,369 | 1,369 | +6 (+0.44%) | 63,200 |
2 May 2024 | JPY | 1,370 | 1,371 | 1,358 | 1,363 | 1,363 | -8 (-0.58%) | 51,500 |
1 May 2024 | JPY | 1,373 | 1,379 | 1,364 | 1,371 | 1,371 | -4 (-0.29%) | 72,400 |
30 Apr 2024 | JPY | 1,366 | 1,375 | 1,357 | 1,375 | 1,375 | +24 (+1.78%) | 120,400 |
26 Apr 2024 | JPY | 1,340 | 1,351 | 1,336 | 1,351 | 1,351 | +9 (+0.67%) | 88,300 |
25 Apr 2024 | JPY | 1,352 | 1,357 | 1,339 | 1,342 | 1,342 | -14 (-1.03%) | 162,100 |
24 Apr 2024 | JPY | 1,367 | 1,379 | 1,356 | 1,356 | 1,356 | -53 (-3.76%) | 288,100 |
23 Apr 2024 | JPY | 1,413 | 1,414 | 1,406 | 1,409 | 1,409 | -1 (-0.07%) | 47,200 |
22 Apr 2024 | JPY | 1,420 | 1,422 | 1,407 | 1,410 | 1,410 | +18 (+1.29%) | 70,400 |
19 Apr 2024 | JPY | 1,414 | 1,414 | 1,381 | 1,392 | 1,392 | -22 (-1.56%) | 68,200 |
18 Apr 2024 | JPY | 1,401 | 1,418 | 1,399 | 1,414 | 1,414 | +11 (+0.78%) | 43,600 |
17 Apr 2024 | JPY | 1,423 | 1,425 | 1,393 | 1,403 | 1,403 | -18 (-1.27%) | 89,700 |
16 Apr 2024 | JPY | 1,444 | 1,450 | 1,417 | 1,421 | 1,421 | -30 (-2.07%) | 97,900 |
15 Apr 2024 | JPY | 1,434 | 1,452 | 1,432 | 1,451 | 1,451 | +6 (+0.42%) | 84,300 |
12 Apr 2024 | JPY | 1,448 | 1,451 | 1,435 | 1,445 | 1,445 | -5 (-0.34%) | 97,600 |
11 Apr 2024 | JPY | 1,447 | 1,453 | 1,444 | 1,450 | 1,450 | -3 (-0.21%) | 51,500 |
10 Apr 2024 | JPY | 1,453 | 1,460 | 1,441 | 1,453 | 1,453 | -4 (-0.27%) | 109,600 |
9 Apr 2024 | JPY | 1,440 | 1,458 | 1,438 | 1,457 | 1,457 | +17 (+1.18%) | 86,200 |
8 Apr 2024 | JPY | 1,433 | 1,441 | 1,428 | 1,440 | 1,440 | +12 (+0.84%) | 45,100 |
5 Apr 2024 | JPY | 1,420 | 1,433 | 1,419 | 1,428 | 1,428 | +2 (+0.14%) | 58,900 |
4 Apr 2024 | JPY | 1,429 | 1,438 | 1,424 | 1,426 | 1,426 | -1 (-0.07%) | 50,000 |
3 Apr 2024 | JPY | 1,411 | 1,434 | 1,404 | 1,427 | 1,427 | +10 (+0.71%) | 74,300 |