Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,062 | 1,071 | 1,058 | 1,063 | 1,063 | 0.0 (0.0%) | 37,000 |
16 May 2024 | JPY | 1,074 | 1,080 | 1,055 | 1,063 | 1,063 | -31 (-2.83%) | 68,500 |
15 May 2024 | JPY | 1,071 | 1,108 | 1,071 | 1,094 | 1,094 | +25 (+2.34%) | 221,600 |
14 May 2024 | JPY | 1,038 | 1,080 | 1,030 | 1,069 | 1,069 | +21 (+2.00%) | 405,500 |
13 May 2024 | JPY | 1,047 | 1,053 | 1,040 | 1,048 | 1,048 | +4 (+0.38%) | 77,100 |
10 May 2024 | JPY | 1,041 | 1,047 | 1,041 | 1,044 | 1,044 | +4 (+0.38%) | 45,900 |
9 May 2024 | JPY | 1,041 | 1,044 | 1,036 | 1,040 | 1,040 | 0.0 (0.0%) | 33,600 |
8 May 2024 | JPY | 1,046 | 1,051 | 1,040 | 1,040 | 1,040 | -4 (-0.38%) | 32,600 |
7 May 2024 | JPY | 1,043 | 1,045 | 1,037 | 1,044 | 1,044 | +7 (+0.68%) | 37,800 |
2 May 2024 | JPY | 1,040 | 1,045 | 1,037 | 1,037 | 1,037 | -1 (-0.10%) | 38,300 |
1 May 2024 | JPY | 1,040 | 1,043 | 1,034 | 1,038 | 1,038 | -10 (-0.95%) | 41,000 |
30 Apr 2024 | JPY | 1,033 | 1,050 | 1,031 | 1,048 | 1,048 | +11 (+1.06%) | 116,200 |
26 Apr 2024 | JPY | 1,048 | 1,048 | 1,036 | 1,037 | 1,037 | -7 (-0.67%) | 182,100 |
25 Apr 2024 | JPY | 1,053 | 1,055 | 1,043 | 1,044 | 1,044 | -9 (-0.85%) | 39,200 |
24 Apr 2024 | JPY | 1,062 | 1,062 | 1,048 | 1,053 | 1,053 | -3 (-0.28%) | 67,100 |
23 Apr 2024 | JPY | 1,058 | 1,060 | 1,051 | 1,056 | 1,056 | -3 (-0.28%) | 78,000 |
22 Apr 2024 | JPY | 1,055 | 1,060 | 1,050 | 1,059 | 1,059 | +18 (+1.73%) | 42,700 |
19 Apr 2024 | JPY | 1,056 | 1,058 | 1,037 | 1,041 | 1,041 | -18 (-1.70%) | 95,600 |
18 Apr 2024 | JPY | 1,050 | 1,060 | 1,045 | 1,059 | 1,059 | +9 (+0.86%) | 107,100 |
17 Apr 2024 | JPY | 1,062 | 1,062 | 1,044 | 1,050 | 1,050 | -10 (-0.94%) | 69,000 |
16 Apr 2024 | JPY | 1,075 | 1,075 | 1,060 | 1,060 | 1,060 | -21 (-1.94%) | 112,800 |
15 Apr 2024 | JPY | 1,077 | 1,083 | 1,071 | 1,081 | 1,081 | -5 (-0.46%) | 78,800 |
12 Apr 2024 | JPY | 1,088 | 1,090 | 1,081 | 1,086 | 1,086 | -2 (-0.18%) | 71,300 |
11 Apr 2024 | JPY | 1,091 | 1,091 | 1,085 | 1,088 | 1,088 | -14 (-1.27%) | 66,000 |
10 Apr 2024 | JPY | 1,100 | 1,103 | 1,096 | 1,102 | 1,102 | +3 (+0.27%) | 49,900 |
9 Apr 2024 | JPY | 1,095 | 1,102 | 1,093 | 1,099 | 1,099 | +5 (+0.46%) | 62,200 |
8 Apr 2024 | JPY | 1,098 | 1,102 | 1,090 | 1,094 | 1,094 | -1 (-0.09%) | 89,000 |
5 Apr 2024 | JPY | 1,081 | 1,095 | 1,078 | 1,095 | 1,095 | -6 (-0.54%) | 107,300 |
4 Apr 2024 | JPY | 1,107 | 1,112 | 1,098 | 1,101 | 1,101 | -2 (-0.18%) | 66,800 |
3 Apr 2024 | JPY | 1,091 | 1,104 | 1,086 | 1,103 | 1,103 | -2 (-0.18%) | 115,500 |