Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,834 | 1,840 | 1,810 | 1,813 | 1,813 | -20 (-1.09%) | 93,000 |
9 May 2024 | JPY | 1,845 | 1,852 | 1,811 | 1,833 | 1,833 | -12 (-0.65%) | 65,600 |
8 May 2024 | JPY | 1,870 | 1,873 | 1,845 | 1,845 | 1,845 | -20 (-1.07%) | 62,700 |
7 May 2024 | JPY | 1,857 | 1,872 | 1,846 | 1,865 | 1,865 | +8 (+0.43%) | 48,200 |
2 May 2024 | JPY | 1,863 | 1,869 | 1,842 | 1,857 | 1,857 | +7 (+0.38%) | 52,900 |
1 May 2024 | JPY | 1,825 | 1,862 | 1,806 | 1,850 | 1,850 | +20 (+1.09%) | 98,300 |
30 Apr 2024 | JPY | 1,838 | 1,852 | 1,816 | 1,830 | 1,830 | -9 (-0.49%) | 98,200 |
26 Apr 2024 | JPY | 1,773 | 1,875 | 1,773 | 1,839 | 1,839 | +48 (+2.68%) | 698,400 |
25 Apr 2024 | JPY | 1,770 | 1,795 | 1,767 | 1,791 | 1,791 | +24 (+1.36%) | 118,900 |
24 Apr 2024 | JPY | 1,754 | 1,768 | 1,746 | 1,767 | 1,767 | +13 (+0.74%) | 98,800 |
23 Apr 2024 | JPY | 1,745 | 1,778 | 1,745 | 1,754 | 1,754 | -1 (-0.06%) | 125,400 |
22 Apr 2024 | JPY | 1,736 | 1,755 | 1,728 | 1,755 | 1,755 | +70 (+4.15%) | 171,900 |
19 Apr 2024 | JPY | 1,732 | 1,745 | 1,676 | 1,685 | 1,685 | -47 (-2.71%) | 163,500 |
18 Apr 2024 | JPY | 1,712 | 1,755 | 1,708 | 1,732 | 1,732 | +15 (+0.87%) | 192,100 |
17 Apr 2024 | JPY | 1,735 | 1,752 | 1,710 | 1,717 | 1,717 | -11 (-0.64%) | 126,900 |
16 Apr 2024 | JPY | 1,727 | 1,744 | 1,715 | 1,728 | 1,728 | -18 (-1.03%) | 100,000 |
15 Apr 2024 | JPY | 1,731 | 1,746 | 1,712 | 1,746 | 1,746 | -1 (-0.06%) | 126,100 |
12 Apr 2024 | JPY | 1,768 | 1,775 | 1,743 | 1,747 | 1,747 | -7 (-0.40%) | 111,800 |
11 Apr 2024 | JPY | 1,750 | 1,756 | 1,729 | 1,754 | 1,754 | -25 (-1.41%) | 122,300 |
10 Apr 2024 | JPY | 1,768 | 1,781 | 1,759 | 1,779 | 1,779 | +14 (+0.79%) | 121,300 |
9 Apr 2024 | JPY | 1,758 | 1,765 | 1,739 | 1,765 | 1,765 | +18 (+1.03%) | 116,900 |
8 Apr 2024 | JPY | 1,750 | 1,775 | 1,725 | 1,747 | 1,747 | -2 (-0.11%) | 135,900 |
5 Apr 2024 | JPY | 1,734 | 1,759 | 1,726 | 1,749 | 1,749 | +6 (+0.34%) | 67,600 |
4 Apr 2024 | JPY | 1,740 | 1,755 | 1,725 | 1,743 | 1,743 | +13 (+0.75%) | 114,600 |
3 Apr 2024 | JPY | 1,722 | 1,751 | 1,710 | 1,730 | 1,730 | -10 (-0.57%) | 134,700 |
2 Apr 2024 | JPY | 1,789 | 1,789 | 1,739 | 1,740 | 1,740 | -61 (-3.39%) | 116,600 |
1 Apr 2024 | JPY | 1,822 | 1,830 | 1,797 | 1,801 | 1,801 | -7 (-0.39%) | 92,900 |
29 Mar 2024 | JPY | 1,788 | 1,824 | 1,782 | 1,808 | 1,808 | +41 (+2.32%) | 84,800 |
28 Mar 2024 | JPY | 1,774 | 1,792 | 1,759 | 1,767 | 1,767 | -37 (-2.05%) | 84,700 |
27 Mar 2024 | JPY | 1,786 | 1,815 | 1,780 | 1,804 | 1,804 | +37 (+2.09%) | 166,500 |