Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 1,453 | 1,498 | 1,445 | 1,478 | 1,478 | +37 (+2.57%) | 254,900 |
17 May 2024 | JPY | 1,432 | 1,445 | 1,411 | 1,441 | 1,441 | -3 (-0.21%) | 258,100 |
16 May 2024 | JPY | 1,453 | 1,462 | 1,427 | 1,444 | 1,444 | -8 (-0.55%) | 167,200 |
15 May 2024 | JPY | 1,490 | 1,502 | 1,452 | 1,452 | 1,452 | -42 (-2.81%) | 154,100 |
14 May 2024 | JPY | 1,467 | 1,503 | 1,467 | 1,494 | 1,494 | +27 (+1.84%) | 143,000 |
13 May 2024 | JPY | 1,450 | 1,482 | 1,439 | 1,467 | 1,467 | +4 (+0.27%) | 138,900 |
10 May 2024 | JPY | 1,465 | 1,485 | 1,452 | 1,463 | 1,463 | +7 (+0.48%) | 136,600 |
9 May 2024 | JPY | 1,513 | 1,518 | 1,456 | 1,456 | 1,456 | -46 (-3.06%) | 181,300 |
8 May 2024 | JPY | 1,475 | 1,521 | 1,450 | 1,502 | 1,502 | +24 (+1.62%) | 335,100 |
7 May 2024 | JPY | 1,465 | 1,487 | 1,449 | 1,478 | 1,478 | +23 (+1.58%) | 197,700 |
2 May 2024 | JPY | 1,396 | 1,459 | 1,388 | 1,455 | 1,455 | +59 (+4.23%) | 385,700 |
1 May 2024 | JPY | 1,400 | 1,417 | 1,368 | 1,396 | 1,396 | -14 (-0.99%) | 556,900 |
30 Apr 2024 | JPY | 1,456 | 1,469 | 1,397 | 1,410 | 1,410 | -19 (-1.33%) | 649,000 |
26 Apr 2024 | JPY | 1,453 | 1,456 | 1,423 | 1,429 | 1,429 | -41 (-2.79%) | 522,700 |
25 Apr 2024 | JPY | 1,538 | 1,548 | 1,470 | 1,470 | 1,470 | -69 (-4.48%) | 484,000 |
24 Apr 2024 | JPY | 1,600 | 1,629 | 1,539 | 1,539 | 1,539 | -67 (-4.17%) | 456,900 |
23 Apr 2024 | JPY | 1,650 | 1,685 | 1,603 | 1,606 | 1,606 | -8 (-0.50%) | 426,400 |
22 Apr 2024 | JPY | 1,625 | 1,660 | 1,593 | 1,614 | 1,614 | +5 (+0.31%) | 486,000 |
19 Apr 2024 | JPY | 1,655 | 1,670 | 1,587 | 1,609 | 1,609 | -6 (-0.37%) | 737,900 |
18 Apr 2024 | JPY | 1,500 | 1,662 | 1,476 | 1,615 | 1,615 | +115 (+7.67%) | 910,200 |
17 Apr 2024 | JPY | 1,544 | 1,570 | 1,470 | 1,500 | 1,500 | -44 (-2.85%) | 701,100 |
16 Apr 2024 | JPY | 1,617 | 1,618 | 1,436 | 1,544 | 1,544 | -113 (-6.82%) | 2,569,100 |
15 Apr 2024 | JPY | 1,650 | 1,684 | 1,621 | 1,657 | 1,657 | -21 (-1.25%) | 550,500 |
12 Apr 2024 | JPY | 1,646 | 1,701 | 1,637 | 1,678 | 1,678 | +24 (+1.45%) | 332,500 |
11 Apr 2024 | JPY | 1,680 | 1,680 | 1,641 | 1,654 | 1,654 | -50 (-2.93%) | 265,300 |
10 Apr 2024 | JPY | 1,690 | 1,716 | 1,685 | 1,704 | 1,704 | +16 (+0.95%) | 199,100 |
9 Apr 2024 | JPY | 1,717 | 1,719 | 1,671 | 1,688 | 1,688 | -28 (-1.63%) | 215,700 |
8 Apr 2024 | JPY | 1,715 | 1,718 | 1,691 | 1,716 | 1,716 | +27 (+1.60%) | 177,100 |
5 Apr 2024 | JPY | 1,664 | 1,720 | 1,645 | 1,689 | 1,689 | 0.0 (0.0%) | 199,000 |
4 Apr 2024 | JPY | 1,717 | 1,725 | 1,686 | 1,689 | 1,689 | -8 (-0.47%) | 193,000 |