Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,039 | 2,039 | 1,978 | 2,003 | 2,003 | -25 (-1.23%) | 13,500 |
9 May 2024 | JPY | 2,018 | 2,040 | 2,018 | 2,028 | 2,028 | +23 (+1.15%) | 7,400 |
8 May 2024 | JPY | 2,001 | 2,018 | 2,001 | 2,005 | 2,005 | +1 (+0.05%) | 12,900 |
7 May 2024 | JPY | 2,005 | 2,016 | 1,988 | 2,004 | 2,004 | +17 (+0.86%) | 11,600 |
2 May 2024 | JPY | 1,998 | 2,013 | 1,987 | 1,987 | 1,987 | +2 (+0.10%) | 6,100 |
1 May 2024 | JPY | 1,982 | 1,996 | 1,972 | 1,985 | 1,985 | -28 (-1.39%) | 11,900 |
30 Apr 2024 | JPY | 2,038 | 2,038 | 1,997 | 2,013 | 2,013 | +6 (+0.30%) | 18,300 |
26 Apr 2024 | JPY | 1,988 | 2,007 | 1,956 | 2,007 | 2,007 | +23 (+1.16%) | 18,600 |
25 Apr 2024 | JPY | 1,996 | 2,002 | 1,975 | 1,984 | 1,984 | -27 (-1.34%) | 18,300 |
24 Apr 2024 | JPY | 2,008 | 2,015 | 1,991 | 2,011 | 2,011 | +29 (+1.46%) | 22,000 |
23 Apr 2024 | JPY | 1,992 | 1,992 | 1,971 | 1,982 | 1,982 | +16 (+0.81%) | 9,300 |
22 Apr 2024 | JPY | 1,956 | 1,973 | 1,951 | 1,966 | 1,966 | +32 (+1.65%) | 17,300 |
19 Apr 2024 | JPY | 1,937 | 1,960 | 1,911 | 1,934 | 1,934 | -36 (-1.83%) | 42,400 |
18 Apr 2024 | JPY | 1,991 | 1,991 | 1,939 | 1,970 | 1,970 | -21 (-1.05%) | 30,400 |
17 Apr 2024 | JPY | 2,110 | 2,110 | 1,986 | 1,991 | 1,991 | -110 (-5.24%) | 26,200 |
16 Apr 2024 | JPY | 2,106 | 2,136 | 2,062 | 2,101 | 2,101 | -29 (-1.36%) | 24,400 |
15 Apr 2024 | JPY | 2,135 | 2,153 | 2,123 | 2,130 | 2,130 | -40 (-1.84%) | 15,900 |
12 Apr 2024 | JPY | 2,171 | 2,173 | 2,158 | 2,170 | 2,170 | +21 (+0.98%) | 19,500 |
11 Apr 2024 | JPY | 2,149 | 2,151 | 2,135 | 2,149 | 2,149 | 0.0 (0.0%) | 13,600 |
10 Apr 2024 | JPY | 2,120 | 2,152 | 2,120 | 2,149 | 2,149 | +31 (+1.46%) | 10,900 |
9 Apr 2024 | JPY | 2,102 | 2,124 | 2,102 | 2,118 | 2,118 | +21 (+1.00%) | 13,400 |
8 Apr 2024 | JPY | 2,082 | 2,102 | 2,082 | 2,097 | 2,097 | +15 (+0.72%) | 19,700 |
5 Apr 2024 | JPY | 2,067 | 2,095 | 2,063 | 2,082 | 2,082 | -17 (-0.81%) | 20,700 |
4 Apr 2024 | JPY | 2,101 | 2,109 | 2,076 | 2,099 | 2,099 | +15 (+0.72%) | 17,800 |
3 Apr 2024 | JPY | 2,093 | 2,102 | 2,078 | 2,084 | 2,084 | -10 (-0.48%) | 17,500 |
2 Apr 2024 | JPY | 2,110 | 2,110 | 2,060 | 2,094 | 2,094 | -16 (-0.76%) | 35,700 |
1 Apr 2024 | JPY | 2,125 | 2,136 | 2,105 | 2,110 | 2,110 | -21 (-0.99%) | 20,900 |
29 Mar 2024 | JPY | 2,128 | 2,148 | 2,128 | 2,131 | 2,131 | -9 (-0.42%) | 5,200 |
28 Mar 2024 | JPY | 2,141 | 2,168 | 2,120 | 2,140 | 2,140 | -46 (-2.10%) | 32,600 |
27 Mar 2024 | JPY | 2,177 | 2,222 | 2,175 | 2,186 | 2,186 | +13 (+0.60%) | 96,300 |