Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | JPY | 1,210 | 1,247 | 1,206 | 1,231 | 1,231 | +32 (+2.67%) | 327,800 |
31 May 2024 | JPY | 1,150 | 1,206 | 1,148 | 1,199 | 1,199 | +56 (+4.90%) | 1,445,500 |
30 May 2024 | JPY | 1,105 | 1,166 | 1,095 | 1,143 | 1,143 | +37 (+3.35%) | 274,300 |
29 May 2024 | JPY | 1,150 | 1,151 | 1,106 | 1,106 | 1,106 | -61 (-5.23%) | 315,500 |
28 May 2024 | JPY | 1,144 | 1,187 | 1,143 | 1,167 | 1,167 | +38 (+3.37%) | 275,500 |
27 May 2024 | JPY | 1,174 | 1,174 | 1,125 | 1,129 | 1,129 | -53 (-4.48%) | 403,200 |
24 May 2024 | JPY | 1,192 | 1,194 | 1,174 | 1,182 | 1,182 | -26 (-2.15%) | 228,500 |
23 May 2024 | JPY | 1,257 | 1,257 | 1,196 | 1,208 | 1,208 | -53 (-4.20%) | 412,600 |
22 May 2024 | JPY | 1,218 | 1,276 | 1,217 | 1,261 | 1,261 | +47 (+3.87%) | 343,700 |
21 May 2024 | JPY | 1,258 | 1,267 | 1,214 | 1,214 | 1,214 | -43 (-3.42%) | 315,900 |
20 May 2024 | JPY | 1,250 | 1,288 | 1,230 | 1,257 | 1,257 | -31 (-2.41%) | 475,400 |
17 May 2024 | JPY | 1,261 | 1,289 | 1,249 | 1,288 | 1,288 | +6 (+0.47%) | 270,800 |
16 May 2024 | JPY | 1,329 | 1,352 | 1,264 | 1,282 | 1,282 | -35 (-2.66%) | 522,200 |
15 May 2024 | JPY | 1,168 | 1,335 | 1,150 | 1,317 | 1,317 | +89 (+7.25%) | 1,170,500 |
14 May 2024 | JPY | 1,202 | 1,245 | 1,200 | 1,228 | 1,228 | +35 (+2.93%) | 332,500 |
13 May 2024 | JPY | 1,198 | 1,212 | 1,187 | 1,193 | 1,193 | -9 (-0.75%) | 199,100 |
10 May 2024 | JPY | 1,210 | 1,215 | 1,190 | 1,202 | 1,202 | +14 (+1.18%) | 152,600 |
9 May 2024 | JPY | 1,200 | 1,208 | 1,183 | 1,188 | 1,188 | -3 (-0.25%) | 156,100 |
8 May 2024 | JPY | 1,215 | 1,230 | 1,188 | 1,191 | 1,191 | -21 (-1.73%) | 236,500 |
7 May 2024 | JPY | 1,190 | 1,221 | 1,181 | 1,212 | 1,212 | +46 (+3.95%) | 250,500 |
2 May 2024 | JPY | 1,176 | 1,176 | 1,151 | 1,166 | 1,166 | +2 (+0.17%) | 167,600 |
1 May 2024 | JPY | 1,190 | 1,190 | 1,159 | 1,164 | 1,164 | -38 (-3.16%) | 146,000 |
30 Apr 2024 | JPY | 1,165 | 1,203 | 1,157 | 1,202 | 1,202 | +54 (+4.70%) | 216,400 |
26 Apr 2024 | JPY | 1,159 | 1,160 | 1,131 | 1,148 | 1,148 | 0.0 (0.0%) | 152,100 |
25 Apr 2024 | JPY | 1,161 | 1,164 | 1,146 | 1,148 | 1,148 | -16 (-1.37%) | 137,600 |
24 Apr 2024 | JPY | 1,174 | 1,180 | 1,161 | 1,164 | 1,164 | +4 (+0.34%) | 195,300 |
23 Apr 2024 | JPY | 1,153 | 1,174 | 1,138 | 1,160 | 1,160 | +7 (+0.61%) | 250,100 |
22 Apr 2024 | JPY | 1,126 | 1,168 | 1,126 | 1,153 | 1,153 | +42 (+3.78%) | 416,800 |
19 Apr 2024 | JPY | 1,141 | 1,141 | 1,104 | 1,111 | 1,111 | -31 (-2.71%) | 284,100 |
18 Apr 2024 | JPY | 1,134 | 1,167 | 1,131 | 1,142 | 1,142 | +7 (+0.62%) | 187,800 |