Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 1,195 | 1,208 | 1,190 | 1,199 | 1,199 | +11 (+0.93%) | 41,000 |
17 May 2024 | JPY | 1,179 | 1,194 | 1,170 | 1,188 | 1,188 | +16 (+1.37%) | 34,600 |
16 May 2024 | JPY | 1,195 | 1,200 | 1,168 | 1,172 | 1,172 | -14 (-1.18%) | 72,300 |
15 May 2024 | JPY | 1,203 | 1,209 | 1,178 | 1,186 | 1,186 | -17 (-1.41%) | 127,200 |
14 May 2024 | JPY | 1,210 | 1,237 | 1,186 | 1,203 | 1,203 | -102 (-7.82%) | 181,500 |
13 May 2024 | JPY | 1,302 | 1,305 | 1,292 | 1,305 | 1,305 | +1 (+0.08%) | 42,200 |
10 May 2024 | JPY | 1,305 | 1,309 | 1,298 | 1,304 | 1,304 | +9 (+0.69%) | 34,100 |
9 May 2024 | JPY | 1,319 | 1,321 | 1,290 | 1,295 | 1,295 | -13 (-0.99%) | 96,300 |
8 May 2024 | JPY | 1,314 | 1,324 | 1,308 | 1,308 | 1,308 | -5 (-0.38%) | 24,300 |
7 May 2024 | JPY | 1,322 | 1,328 | 1,313 | 1,313 | 1,313 | -9 (-0.68%) | 32,100 |
2 May 2024 | JPY | 1,325 | 1,325 | 1,315 | 1,322 | 1,322 | -6 (-0.45%) | 32,800 |
1 May 2024 | JPY | 1,325 | 1,333 | 1,321 | 1,328 | 1,328 | +3 (+0.23%) | 35,100 |
30 Apr 2024 | JPY | 1,323 | 1,328 | 1,309 | 1,325 | 1,325 | +9 (+0.68%) | 49,800 |
26 Apr 2024 | JPY | 1,317 | 1,323 | 1,310 | 1,316 | 1,316 | -2 (-0.15%) | 43,600 |
25 Apr 2024 | JPY | 1,316 | 1,328 | 1,316 | 1,318 | 1,318 | -2 (-0.15%) | 38,000 |
24 Apr 2024 | JPY | 1,324 | 1,328 | 1,313 | 1,320 | 1,320 | 0.0 (0.0%) | 54,600 |
23 Apr 2024 | JPY | 1,295 | 1,321 | 1,291 | 1,320 | 1,320 | +30 (+2.33%) | 54,100 |
22 Apr 2024 | JPY | 1,298 | 1,308 | 1,281 | 1,290 | 1,290 | +17 (+1.34%) | 66,100 |
19 Apr 2024 | JPY | 1,291 | 1,291 | 1,261 | 1,273 | 1,273 | -16 (-1.24%) | 45,900 |
18 Apr 2024 | JPY | 1,279 | 1,294 | 1,276 | 1,289 | 1,289 | +13 (+1.02%) | 29,300 |
17 Apr 2024 | JPY | 1,288 | 1,293 | 1,273 | 1,276 | 1,276 | -12 (-0.93%) | 30,000 |
16 Apr 2024 | JPY | 1,315 | 1,315 | 1,284 | 1,288 | 1,288 | -34 (-2.57%) | 49,000 |
15 Apr 2024 | JPY | 1,303 | 1,324 | 1,300 | 1,322 | 1,322 | +18 (+1.38%) | 32,100 |
12 Apr 2024 | JPY | 1,313 | 1,316 | 1,299 | 1,304 | 1,304 | -11 (-0.84%) | 45,000 |
11 Apr 2024 | JPY | 1,321 | 1,321 | 1,307 | 1,315 | 1,315 | -11 (-0.83%) | 32,200 |
10 Apr 2024 | JPY | 1,313 | 1,329 | 1,311 | 1,326 | 1,326 | +14 (+1.07%) | 44,200 |
9 Apr 2024 | JPY | 1,300 | 1,322 | 1,290 | 1,312 | 1,312 | +18 (+1.39%) | 43,200 |
8 Apr 2024 | JPY | 1,284 | 1,300 | 1,273 | 1,294 | 1,294 | +22 (+1.73%) | 81,900 |
5 Apr 2024 | JPY | 1,275 | 1,277 | 1,270 | 1,272 | 1,272 | -14 (-1.09%) | 38,800 |
4 Apr 2024 | JPY | 1,297 | 1,297 | 1,284 | 1,286 | 1,286 | 0.0 (0.0%) | 56,900 |