Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | JPY | 1,160 | 1,168 | 1,092 | 1,103 | 1,103 | -44 (-3.84%) | 1,896,100 |
14 May 2024 | JPY | 1,130 | 1,148 | 1,124 | 1,147 | 1,147 | +25 (+2.23%) | 1,081,700 |
13 May 2024 | JPY | 1,110 | 1,122 | 1,101 | 1,122 | 1,122 | +13 (+1.17%) | 760,900 |
10 May 2024 | JPY | 1,110 | 1,118 | 1,106 | 1,109 | 1,109 | +2 (+0.18%) | 448,500 |
9 May 2024 | JPY | 1,100 | 1,113 | 1,096 | 1,107 | 1,107 | +9 (+0.82%) | 446,200 |
8 May 2024 | JPY | 1,103 | 1,104 | 1,094 | 1,098 | 1,098 | 0.0 (0.0%) | 349,700 |
7 May 2024 | JPY | 1,093 | 1,106 | 1,091 | 1,098 | 1,098 | +5 (+0.46%) | 493,400 |
2 May 2024 | JPY | 1,104 | 1,105 | 1,085 | 1,093 | 1,093 | -1 (-0.09%) | 456,200 |
1 May 2024 | JPY | 1,096 | 1,104 | 1,082 | 1,094 | 1,094 | -8 (-0.73%) | 867,800 |
30 Apr 2024 | JPY | 1,103 | 1,111 | 1,093 | 1,102 | 1,102 | +10 (+0.92%) | 677,500 |
26 Apr 2024 | JPY | 1,095 | 1,098 | 1,081 | 1,092 | 1,092 | -5 (-0.46%) | 634,600 |
25 Apr 2024 | JPY | 1,116 | 1,116 | 1,094 | 1,097 | 1,097 | -11 (-0.99%) | 478,500 |
24 Apr 2024 | JPY | 1,115 | 1,121 | 1,107 | 1,108 | 1,108 | -13 (-1.16%) | 504,000 |
23 Apr 2024 | JPY | 1,129 | 1,131 | 1,116 | 1,121 | 1,121 | +1 (+0.09%) | 328,300 |
22 Apr 2024 | JPY | 1,114 | 1,123 | 1,108 | 1,120 | 1,120 | +15 (+1.36%) | 476,400 |
19 Apr 2024 | JPY | 1,119 | 1,124 | 1,095 | 1,105 | 1,105 | -12 (-1.07%) | 696,400 |
18 Apr 2024 | JPY | 1,110 | 1,124 | 1,107 | 1,117 | 1,117 | +5 (+0.45%) | 426,300 |
17 Apr 2024 | JPY | 1,136 | 1,138 | 1,105 | 1,112 | 1,112 | -21 (-1.85%) | 540,200 |
16 Apr 2024 | JPY | 1,153 | 1,157 | 1,127 | 1,133 | 1,133 | -27 (-2.33%) | 555,100 |
15 Apr 2024 | JPY | 1,165 | 1,175 | 1,156 | 1,160 | 1,160 | -5 (-0.43%) | 401,600 |
12 Apr 2024 | JPY | 1,158 | 1,168 | 1,152 | 1,165 | 1,165 | +12 (+1.04%) | 454,400 |
11 Apr 2024 | JPY | 1,140 | 1,157 | 1,135 | 1,153 | 1,153 | +2 (+0.17%) | 383,400 |
10 Apr 2024 | JPY | 1,159 | 1,161 | 1,150 | 1,151 | 1,151 | -2 (-0.17%) | 282,900 |
9 Apr 2024 | JPY | 1,150 | 1,157 | 1,145 | 1,153 | 1,153 | -4 (-0.35%) | 310,700 |
8 Apr 2024 | JPY | 1,151 | 1,162 | 1,144 | 1,157 | 1,157 | +8 (+0.70%) | 567,200 |
5 Apr 2024 | JPY | 1,135 | 1,154 | 1,132 | 1,149 | 1,149 | +4 (+0.35%) | 594,900 |
4 Apr 2024 | JPY | 1,173 | 1,174 | 1,145 | 1,145 | 1,145 | -16 (-1.38%) | 717,800 |
3 Apr 2024 | JPY | 1,152 | 1,170 | 1,152 | 1,161 | 1,161 | -5 (-0.43%) | 572,800 |
2 Apr 2024 | JPY | 1,171 | 1,174 | 1,157 | 1,166 | 1,166 | -9 (-0.77%) | 525,800 |
1 Apr 2024 | JPY | 1,190 | 1,191 | 1,174 | 1,175 | 1,175 | -7 (-0.59%) | 510,600 |