Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | JPY | 1,504 | 1,585 | 1,478 | 1,535 | 1,535 | +20 (+1.32%) | 1,027,200 |
6 Jun 2024 | JPY | 1,499 | 1,529 | 1,478 | 1,515 | 1,515 | +27 (+1.81%) | 651,100 |
5 Jun 2024 | JPY | 1,500 | 1,553 | 1,466 | 1,488 | 1,488 | -26 (-1.72%) | 921,200 |
4 Jun 2024 | JPY | 1,440 | 1,569 | 1,440 | 1,514 | 1,514 | +74 (+5.14%) | 2,000,400 |
3 Jun 2024 | JPY | 1,463 | 1,555 | 1,377 | 1,440 | 1,440 | +57 (+4.12%) | 2,671,100 |
31 May 2024 | JPY | 1,385 | 1,426 | 1,375 | 1,383 | 1,383 | -13 (-0.93%) | 857,800 |
30 May 2024 | JPY | 1,385 | 1,413 | 1,352 | 1,396 | 1,396 | -14 (-0.99%) | 569,900 |
29 May 2024 | JPY | 1,465 | 1,482 | 1,406 | 1,410 | 1,410 | -45 (-3.09%) | 592,200 |
28 May 2024 | JPY | 1,472 | 1,472 | 1,420 | 1,455 | 1,455 | 0.0 (0.0%) | 405,200 |
27 May 2024 | JPY | 1,445 | 1,455 | 1,415 | 1,455 | 1,455 | +1 (+0.07%) | 586,600 |
24 May 2024 | JPY | 1,462 | 1,495 | 1,443 | 1,454 | 1,454 | -16 (-1.09%) | 637,000 |
23 May 2024 | JPY | 1,560 | 1,560 | 1,466 | 1,470 | 1,470 | -50 (-3.29%) | 774,500 |
22 May 2024 | JPY | 1,576 | 1,581 | 1,511 | 1,520 | 1,520 | -85 (-5.30%) | 681,800 |
21 May 2024 | JPY | 1,572 | 1,639 | 1,571 | 1,605 | 1,605 | +33 (+2.10%) | 782,800 |
20 May 2024 | JPY | 1,586 | 1,612 | 1,494 | 1,572 | 1,572 | -94 (-5.64%) | 1,899,800 |
17 May 2024 | JPY | 1,632 | 1,690 | 1,615 | 1,666 | 1,666 | +48 (+2.97%) | 760,100 |
16 May 2024 | JPY | 1,621 | 1,642 | 1,580 | 1,618 | 1,618 | +14 (+0.87%) | 547,300 |
15 May 2024 | JPY | 1,624 | 1,633 | 1,591 | 1,604 | 1,604 | -32 (-1.96%) | 520,500 |
14 May 2024 | JPY | 1,553 | 1,641 | 1,545 | 1,636 | 1,636 | +100 (+6.51%) | 760,000 |
13 May 2024 | JPY | 1,548 | 1,569 | 1,489 | 1,536 | 1,536 | -22 (-1.41%) | 555,400 |
10 May 2024 | JPY | 1,570 | 1,596 | 1,535 | 1,558 | 1,558 | -25 (-1.58%) | 741,900 |
9 May 2024 | JPY | 1,550 | 1,616 | 1,517 | 1,583 | 1,583 | +43 (+2.79%) | 913,500 |
8 May 2024 | JPY | 1,515 | 1,564 | 1,505 | 1,540 | 1,540 | +10 (+0.65%) | 531,600 |
7 May 2024 | JPY | 1,500 | 1,567 | 1,497 | 1,530 | 1,530 | +41 (+2.75%) | 812,700 |
2 May 2024 | JPY | 1,472 | 1,519 | 1,462 | 1,489 | 1,489 | +6 (+0.40%) | 665,400 |
1 May 2024 | JPY | 1,463 | 1,527 | 1,447 | 1,483 | 1,483 | +30 (+2.06%) | 764,000 |
30 Apr 2024 | JPY | 1,421 | 1,480 | 1,393 | 1,453 | 1,453 | +79 (+5.75%) | 917,500 |
26 Apr 2024 | JPY | 1,367 | 1,393 | 1,336 | 1,374 | 1,374 | -3 (-0.22%) | 768,900 |
25 Apr 2024 | JPY | 1,455 | 1,455 | 1,375 | 1,377 | 1,377 | -82 (-5.62%) | 890,100 |
24 Apr 2024 | JPY | 1,487 | 1,501 | 1,444 | 1,459 | 1,459 | +20 (+1.39%) | 835,100 |