Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,828 | 1,844.5 | 1,785 | 1,810 | 1,810 | -51 (-2.74%) | 748,400 |
16 May 2024 | JPY | 1,892.5 | 1,910 | 1,825 | 1,861 | 1,861 | -22 (-1.17%) | 1,150,000 |
15 May 2024 | JPY | 2,056.5 | 2,059 | 1,806 | 1,883 | 1,883 | +76.5 (+4.23%) | 2,810,800 |
14 May 2024 | JPY | 1,756 | 1,814 | 1,752.5 | 1,806.5 | 1,806.5 | +75 (+4.33%) | 1,255,700 |
13 May 2024 | JPY | 1,730 | 1,747 | 1,724.5 | 1,731.5 | 1,731.5 | -8 (-0.46%) | 485,700 |
10 May 2024 | JPY | 1,762 | 1,769 | 1,724 | 1,739.5 | 1,739.5 | -25.5 (-1.44%) | 761,400 |
9 May 2024 | JPY | 1,780 | 1,793.5 | 1,752.5 | 1,765 | 1,765 | -19.5 (-1.09%) | 973,200 |
8 May 2024 | JPY | 1,766 | 1,818 | 1,763.5 | 1,784.5 | 1,784.5 | +19 (+1.08%) | 1,524,800 |
7 May 2024 | JPY | 1,738.5 | 1,775 | 1,730.5 | 1,765.5 | 1,765.5 | +160.5 (+10%) | 1,670,100 |
2 May 2024 | JPY | 1,650 | 1,668.5 | 1,602 | 1,605 | 1,605 | -32.5 (-1.98%) | 1,165,100 |
1 May 2024 | JPY | 1,621 | 1,649.5 | 1,611 | 1,637.5 | 1,637.5 | +23 (+1.42%) | 795,200 |
30 Apr 2024 | JPY | 1,603.5 | 1,627 | 1,588 | 1,614.5 | 1,614.5 | +48 (+3.06%) | 1,117,200 |
26 Apr 2024 | JPY | 1,545 | 1,570 | 1,522 | 1,566.5 | 1,566.5 | +9.5 (+0.61%) | 1,371,600 |
25 Apr 2024 | JPY | 1,590 | 1,590.5 | 1,551 | 1,557 | 1,557 | -51.5 (-3.20%) | 1,054,600 |
24 Apr 2024 | JPY | 1,643 | 1,643 | 1,600 | 1,608.5 | 1,608.5 | -5 (-0.31%) | 1,022,300 |
23 Apr 2024 | JPY | 1,650 | 1,658 | 1,591 | 1,613.5 | 1,613.5 | -20.5 (-1.25%) | 1,045,800 |
22 Apr 2024 | JPY | 1,600 | 1,634 | 1,597 | 1,634 | 1,634 | +62.5 (+3.98%) | 1,039,800 |
19 Apr 2024 | JPY | 1,590.5 | 1,607.5 | 1,546 | 1,571.5 | 1,571.5 | -54.5 (-3.35%) | 1,540,000 |
18 Apr 2024 | JPY | 1,592 | 1,659.5 | 1,587 | 1,626 | 1,626 | +32.5 (+2.04%) | 939,300 |
17 Apr 2024 | JPY | 1,652.5 | 1,652.5 | 1,590 | 1,593.5 | 1,593.5 | -74 (-4.44%) | 1,023,100 |
16 Apr 2024 | JPY | 1,609 | 1,688 | 1,600.5 | 1,667.5 | 1,667.5 | +29.5 (+1.80%) | 1,430,600 |
15 Apr 2024 | JPY | 1,705 | 1,722 | 1,630.5 | 1,638 | 1,638 | -134.5 (-7.59%) | 1,754,100 |
12 Apr 2024 | JPY | 1,846 | 1,857 | 1,763 | 1,772.5 | 1,772.5 | -49.5 (-2.72%) | 993,000 |
11 Apr 2024 | JPY | 1,800 | 1,823.5 | 1,781 | 1,822 | 1,822 | -32 (-1.73%) | 986,400 |
10 Apr 2024 | JPY | 1,891 | 1,907.5 | 1,852 | 1,854 | 1,854 | -48.5 (-2.55%) | 896,900 |
9 Apr 2024 | JPY | 1,882.5 | 1,918 | 1,872 | 1,902.5 | 1,902.5 | +15.5 (+0.82%) | 739,300 |
8 Apr 2024 | JPY | 1,899 | 1,914.5 | 1,855 | 1,887 | 1,887 | -6.5 (-0.34%) | 905,900 |
5 Apr 2024 | JPY | 1,874.5 | 1,899.5 | 1,855 | 1,893.5 | 1,893.5 | -21 (-1.10%) | 882,600 |
4 Apr 2024 | JPY | 1,922 | 1,942 | 1,904 | 1,914.5 | 1,914.5 | -3.5 (-0.18%) | 1,009,400 |
3 Apr 2024 | JPY | 1,933 | 1,945.5 | 1,915 | 1,918 | 1,918 | -43.5 (-2.22%) | 762,500 |