Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,995 | 2,012 | 1,991 | 2,009 | 2,009 | +9 (+0.45%) | 42,900 |
16 May 2024 | JPY | 2,032 | 2,035 | 1,990 | 2,000 | 2,000 | -25 (-1.23%) | 70,000 |
15 May 2024 | JPY | 2,065 | 2,067 | 2,025 | 2,025 | 2,025 | -20 (-0.98%) | 44,600 |
14 May 2024 | JPY | 2,039 | 2,068 | 2,030 | 2,045 | 2,045 | +6 (+0.29%) | 61,400 |
13 May 2024 | JPY | 2,017 | 2,042 | 2,009 | 2,039 | 2,039 | +38 (+1.90%) | 87,800 |
10 May 2024 | JPY | 2,059 | 2,071 | 1,996 | 2,001 | 2,001 | -108 (-5.12%) | 226,400 |
9 May 2024 | JPY | 2,115 | 2,116 | 2,091 | 2,109 | 2,109 | +10 (+0.48%) | 68,500 |
8 May 2024 | JPY | 2,105 | 2,107 | 2,090 | 2,099 | 2,099 | +4 (+0.19%) | 48,000 |
7 May 2024 | JPY | 2,111 | 2,111 | 2,085 | 2,095 | 2,095 | -24 (-1.13%) | 43,300 |
2 May 2024 | JPY | 2,102 | 2,130 | 2,098 | 2,119 | 2,119 | +21 (+1.00%) | 58,300 |
1 May 2024 | JPY | 2,082 | 2,106 | 2,075 | 2,098 | 2,098 | +5 (+0.24%) | 34,400 |
30 Apr 2024 | JPY | 2,076 | 2,099 | 2,056 | 2,093 | 2,093 | +34 (+1.65%) | 52,100 |
26 Apr 2024 | JPY | 2,063 | 2,064 | 2,033 | 2,059 | 2,059 | +11 (+0.54%) | 31,400 |
25 Apr 2024 | JPY | 2,067 | 2,072 | 2,044 | 2,048 | 2,048 | -15 (-0.73%) | 43,500 |
24 Apr 2024 | JPY | 2,058 | 2,072 | 2,056 | 2,063 | 2,063 | +6 (+0.29%) | 26,900 |
23 Apr 2024 | JPY | 2,056 | 2,065 | 2,047 | 2,057 | 2,057 | -1 (-0.05%) | 17,900 |
22 Apr 2024 | JPY | 2,035 | 2,061 | 2,035 | 2,058 | 2,058 | +45 (+2.24%) | 32,800 |
19 Apr 2024 | JPY | 2,039 | 2,039 | 1,996 | 2,013 | 2,013 | -28 (-1.37%) | 49,900 |
18 Apr 2024 | JPY | 2,025 | 2,052 | 2,023 | 2,041 | 2,041 | +16 (+0.79%) | 38,400 |
17 Apr 2024 | JPY | 2,060 | 2,060 | 2,025 | 2,025 | 2,025 | -38 (-1.84%) | 50,900 |
16 Apr 2024 | JPY | 2,080 | 2,082 | 2,058 | 2,063 | 2,063 | -25 (-1.20%) | 47,700 |
15 Apr 2024 | JPY | 2,090 | 2,090 | 2,076 | 2,088 | 2,088 | -4 (-0.19%) | 31,400 |
12 Apr 2024 | JPY | 2,085 | 2,100 | 2,079 | 2,092 | 2,092 | +7 (+0.34%) | 37,900 |
11 Apr 2024 | JPY | 2,078 | 2,093 | 2,071 | 2,085 | 2,085 | -13 (-0.62%) | 35,000 |
10 Apr 2024 | JPY | 2,104 | 2,110 | 2,096 | 2,098 | 2,098 | +3 (+0.14%) | 30,500 |
9 Apr 2024 | JPY | 2,105 | 2,105 | 2,085 | 2,095 | 2,095 | 0.0 (0.0%) | 38,900 |
8 Apr 2024 | JPY | 2,087 | 2,101 | 2,075 | 2,095 | 2,095 | +26 (+1.26%) | 50,500 |
5 Apr 2024 | JPY | 2,048 | 2,069 | 2,038 | 2,069 | 2,069 | +10 (+0.49%) | 39,900 |
4 Apr 2024 | JPY | 2,070 | 2,071 | 2,055 | 2,059 | 2,059 | -16 (-0.77%) | 57,500 |
3 Apr 2024 | JPY | 2,075 | 2,084 | 2,056 | 2,075 | 2,075 | -11 (-0.53%) | 47,500 |