Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,517 | 1,534 | 1,505 | 1,523 | 1,523 | +13 (+0.86%) | 40,500 |
16 May 2024 | JPY | 1,530 | 1,530 | 1,501 | 1,510 | 1,510 | -19 (-1.24%) | 48,600 |
15 May 2024 | JPY | 1,520 | 1,544 | 1,516 | 1,529 | 1,529 | +11 (+0.72%) | 55,000 |
14 May 2024 | JPY | 1,530 | 1,530 | 1,503 | 1,518 | 1,518 | -26 (-1.68%) | 98,800 |
13 May 2024 | JPY | 1,560 | 1,562 | 1,491 | 1,544 | 1,544 | -45 (-2.83%) | 198,100 |
10 May 2024 | JPY | 1,481 | 1,615 | 1,478 | 1,589 | 1,589 | +26 (+1.66%) | 348,100 |
9 May 2024 | JPY | 1,612 | 1,612 | 1,557 | 1,563 | 1,563 | -39 (-2.43%) | 173,200 |
8 May 2024 | JPY | 1,601 | 1,604 | 1,586 | 1,602 | 1,602 | +2 (+0.13%) | 88,600 |
7 May 2024 | JPY | 1,609 | 1,609 | 1,585 | 1,600 | 1,600 | -1 (-0.06%) | 58,100 |
2 May 2024 | JPY | 1,606 | 1,607 | 1,591 | 1,601 | 1,601 | +5 (+0.31%) | 48,700 |
1 May 2024 | JPY | 1,577 | 1,605 | 1,575 | 1,596 | 1,596 | +6 (+0.38%) | 56,200 |
30 Apr 2024 | JPY | 1,571 | 1,596 | 1,558 | 1,590 | 1,590 | +38 (+2.45%) | 47,800 |
26 Apr 2024 | JPY | 1,542 | 1,556 | 1,536 | 1,552 | 1,552 | +9 (+0.58%) | 36,100 |
25 Apr 2024 | JPY | 1,570 | 1,570 | 1,543 | 1,543 | 1,543 | -29 (-1.84%) | 44,800 |
24 Apr 2024 | JPY | 1,572 | 1,578 | 1,558 | 1,572 | 1,572 | +15 (+0.96%) | 57,000 |
23 Apr 2024 | JPY | 1,553 | 1,557 | 1,541 | 1,557 | 1,557 | +20 (+1.30%) | 66,000 |
22 Apr 2024 | JPY | 1,523 | 1,548 | 1,519 | 1,537 | 1,537 | +14 (+0.92%) | 66,700 |
19 Apr 2024 | JPY | 1,541 | 1,546 | 1,506 | 1,523 | 1,523 | -29 (-1.87%) | 79,000 |
18 Apr 2024 | JPY | 1,515 | 1,565 | 1,513 | 1,552 | 1,552 | +32 (+2.11%) | 60,900 |
17 Apr 2024 | JPY | 1,540 | 1,544 | 1,515 | 1,520 | 1,520 | -30 (-1.94%) | 93,200 |
16 Apr 2024 | JPY | 1,577 | 1,591 | 1,549 | 1,550 | 1,550 | -46 (-2.88%) | 166,200 |
15 Apr 2024 | JPY | 1,570 | 1,598 | 1,566 | 1,596 | 1,596 | +16 (+1.01%) | 49,500 |
12 Apr 2024 | JPY | 1,597 | 1,604 | 1,578 | 1,580 | 1,580 | -17 (-1.06%) | 66,200 |
11 Apr 2024 | JPY | 1,600 | 1,604 | 1,585 | 1,597 | 1,597 | -18 (-1.11%) | 51,800 |
10 Apr 2024 | JPY | 1,603 | 1,621 | 1,602 | 1,615 | 1,615 | +12 (+0.75%) | 80,400 |
9 Apr 2024 | JPY | 1,570 | 1,607 | 1,570 | 1,603 | 1,603 | +33 (+2.10%) | 78,500 |
8 Apr 2024 | JPY | 1,603 | 1,603 | 1,566 | 1,570 | 1,570 | -17 (-1.07%) | 92,800 |
5 Apr 2024 | JPY | 1,585 | 1,593 | 1,570 | 1,587 | 1,587 | -19 (-1.18%) | 90,200 |
4 Apr 2024 | JPY | 1,598 | 1,609 | 1,570 | 1,606 | 1,606 | +24 (+1.52%) | 155,600 |
3 Apr 2024 | JPY | 1,586 | 1,600 | 1,559 | 1,582 | 1,582 | -21 (-1.31%) | 154,200 |