Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 2,119 | 2,150 | 2,111 | 2,111 | 2,111 | -3 (-0.14%) | 216,600 |
20 May 2024 | JPY | 2,128 | 2,147 | 2,107 | 2,114 | 2,114 | -16 (-0.75%) | 293,000 |
17 May 2024 | JPY | 2,113 | 2,138 | 2,101 | 2,130 | 2,130 | +1 (+0.05%) | 219,500 |
16 May 2024 | JPY | 2,153 | 2,154 | 2,123 | 2,129 | 2,129 | -28 (-1.30%) | 206,300 |
15 May 2024 | JPY | 2,210 | 2,223 | 2,156 | 2,157 | 2,157 | -41 (-1.87%) | 144,600 |
14 May 2024 | JPY | 2,210 | 2,210 | 2,178 | 2,198 | 2,198 | -5 (-0.23%) | 107,100 |
13 May 2024 | JPY | 2,180 | 2,215 | 2,180 | 2,203 | 2,203 | +4 (+0.18%) | 112,800 |
10 May 2024 | JPY | 2,210 | 2,228 | 2,190 | 2,199 | 2,199 | -27 (-1.21%) | 156,200 |
9 May 2024 | JPY | 2,228 | 2,247 | 2,209 | 2,226 | 2,226 | -2 (-0.09%) | 111,400 |
8 May 2024 | JPY | 2,232 | 2,257 | 2,206 | 2,228 | 2,228 | -15 (-0.67%) | 150,700 |
7 May 2024 | JPY | 2,256 | 2,308 | 2,232 | 2,243 | 2,243 | +7 (+0.31%) | 257,600 |
2 May 2024 | JPY | 2,243 | 2,253 | 2,226 | 2,236 | 2,236 | -7 (-0.31%) | 106,100 |
1 May 2024 | JPY | 2,234 | 2,254 | 2,225 | 2,243 | 2,243 | -3 (-0.13%) | 101,200 |
30 Apr 2024 | JPY | 2,242 | 2,246 | 2,218 | 2,246 | 2,246 | +4 (+0.18%) | 101,900 |
26 Apr 2024 | JPY | 2,206 | 2,242 | 2,187 | 2,242 | 2,242 | +37 (+1.68%) | 139,200 |
25 Apr 2024 | JPY | 2,220 | 2,226 | 2,194 | 2,205 | 2,205 | -19 (-0.85%) | 102,400 |
24 Apr 2024 | JPY | 2,218 | 2,236 | 2,214 | 2,224 | 2,224 | +11 (+0.50%) | 72,900 |
23 Apr 2024 | JPY | 2,206 | 2,226 | 2,205 | 2,213 | 2,213 | -5 (-0.23%) | 59,900 |
22 Apr 2024 | JPY | 2,236 | 2,249 | 2,206 | 2,218 | 2,218 | +17 (+0.77%) | 93,400 |
19 Apr 2024 | JPY | 2,217 | 2,217 | 2,164 | 2,201 | 2,201 | -16 (-0.72%) | 111,300 |
18 Apr 2024 | JPY | 2,214 | 2,238 | 2,203 | 2,217 | 2,217 | +11 (+0.50%) | 58,000 |
17 Apr 2024 | JPY | 2,230 | 2,233 | 2,188 | 2,206 | 2,206 | -24 (-1.08%) | 96,900 |
16 Apr 2024 | JPY | 2,273 | 2,273 | 2,215 | 2,230 | 2,230 | -61 (-2.66%) | 132,100 |
15 Apr 2024 | JPY | 2,260 | 2,300 | 2,256 | 2,291 | 2,291 | +13 (+0.57%) | 73,300 |
12 Apr 2024 | JPY | 2,297 | 2,303 | 2,262 | 2,278 | 2,278 | -16 (-0.70%) | 110,700 |
11 Apr 2024 | JPY | 2,265 | 2,310 | 2,265 | 2,294 | 2,294 | +14 (+0.61%) | 91,000 |
10 Apr 2024 | JPY | 2,280 | 2,300 | 2,273 | 2,280 | 2,280 | -1 (-0.04%) | 74,400 |
9 Apr 2024 | JPY | 2,260 | 2,285 | 2,256 | 2,281 | 2,281 | +21 (+0.93%) | 75,800 |
8 Apr 2024 | JPY | 2,231 | 2,267 | 2,230 | 2,260 | 2,260 | +33 (+1.48%) | 95,000 |
5 Apr 2024 | JPY | 2,210 | 2,235 | 2,201 | 2,227 | 2,227 | +11 (+0.50%) | 117,300 |