Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,788 | 1,816 | 1,775 | 1,786 | 1,786 | -7 (-0.39%) | 28,600 |
20 May 2024 | JPY | 1,750 | 1,818 | 1,741 | 1,793 | 1,793 | +41 (+2.34%) | 38,600 |
17 May 2024 | JPY | 1,778 | 1,794 | 1,731 | 1,752 | 1,752 | -4 (-0.23%) | 40,100 |
16 May 2024 | JPY | 1,820 | 1,820 | 1,755 | 1,756 | 1,756 | -4 (-0.23%) | 91,800 |
15 May 2024 | JPY | 1,825 | 1,877 | 1,757 | 1,760 | 1,760 | -298 (-14.48%) | 196,100 |
14 May 2024 | JPY | 2,090 | 2,092 | 2,041 | 2,058 | 2,058 | -49 (-2.33%) | 45,700 |
13 May 2024 | JPY | 2,045 | 2,130 | 2,045 | 2,107 | 2,107 | +62 (+3.03%) | 47,300 |
10 May 2024 | JPY | 2,065 | 2,081 | 2,030 | 2,045 | 2,045 | +8 (+0.39%) | 22,700 |
9 May 2024 | JPY | 2,054 | 2,066 | 2,037 | 2,037 | 2,037 | -9 (-0.44%) | 19,300 |
8 May 2024 | JPY | 2,081 | 2,090 | 2,044 | 2,046 | 2,046 | -35 (-1.68%) | 19,000 |
7 May 2024 | JPY | 2,059 | 2,090 | 2,059 | 2,081 | 2,081 | +47 (+2.31%) | 26,400 |
2 May 2024 | JPY | 2,034 | 2,047 | 2,019 | 2,034 | 2,034 | +1 (+0.05%) | 15,800 |
1 May 2024 | JPY | 2,000 | 2,053 | 2,000 | 2,033 | 2,033 | +22 (+1.09%) | 31,400 |
30 Apr 2024 | JPY | 2,025 | 2,025 | 1,986 | 2,011 | 2,011 | +12 (+0.60%) | 23,000 |
26 Apr 2024 | JPY | 2,002 | 2,034 | 1,994 | 1,999 | 1,999 | -1 (-0.05%) | 48,900 |
25 Apr 2024 | JPY | 2,021 | 2,061 | 1,998 | 2,000 | 2,000 | -33 (-1.62%) | 26,900 |
24 Apr 2024 | JPY | 2,080 | 2,080 | 2,027 | 2,033 | 2,033 | -47 (-2.26%) | 33,900 |
23 Apr 2024 | JPY | 2,018 | 2,090 | 1,996 | 2,080 | 2,080 | +86 (+4.31%) | 77,400 |
22 Apr 2024 | JPY | 1,958 | 2,000 | 1,958 | 1,994 | 1,994 | +36 (+1.84%) | 32,100 |
19 Apr 2024 | JPY | 1,981 | 1,990 | 1,900 | 1,958 | 1,958 | -13 (-0.66%) | 54,400 |
18 Apr 2024 | JPY | 1,967 | 1,995 | 1,925 | 1,971 | 1,971 | -14 (-0.71%) | 40,200 |
17 Apr 2024 | JPY | 1,995 | 2,032 | 1,985 | 1,985 | 1,985 | -10 (-0.50%) | 58,400 |
16 Apr 2024 | JPY | 1,980 | 2,023 | 1,980 | 1,995 | 1,995 | -6 (-0.30%) | 50,000 |
15 Apr 2024 | JPY | 1,980 | 2,020 | 1,980 | 2,001 | 2,001 | -17 (-0.84%) | 32,800 |
12 Apr 2024 | JPY | 2,098 | 2,103 | 2,015 | 2,018 | 2,018 | -66 (-3.17%) | 55,800 |
11 Apr 2024 | JPY | 2,054 | 2,094 | 2,050 | 2,084 | 2,084 | +12 (+0.58%) | 43,300 |
10 Apr 2024 | JPY | 2,154 | 2,154 | 2,055 | 2,072 | 2,072 | -82 (-3.81%) | 108,200 |
9 Apr 2024 | JPY | 2,093 | 2,180 | 2,054 | 2,154 | 2,154 | +64 (+3.06%) | 108,200 |
8 Apr 2024 | JPY | 2,043 | 2,106 | 2,021 | 2,090 | 2,090 | +75 (+3.72%) | 91,200 |
5 Apr 2024 | JPY | 1,980 | 2,045 | 1,951 | 2,015 | 2,015 | +12 (+0.60%) | 67,300 |