Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Apr 2024 | JPY | 1,439 | 1,474 | 1,402 | 1,439 | 1,439 | +5 (+0.35%) | 1,052,600 |
22 Apr 2024 | JPY | 1,450 | 1,505 | 1,397 | 1,434 | 1,434 | -7 (-0.49%) | 1,285,800 |
19 Apr 2024 | JPY | 1,444 | 1,472 | 1,394 | 1,441 | 1,441 | -4 (-0.28%) | 1,161,900 |
18 Apr 2024 | JPY | 1,485 | 1,509 | 1,370 | 1,445 | 1,445 | -86 (-5.62%) | 2,071,300 |
17 Apr 2024 | JPY | 1,535 | 1,630 | 1,492 | 1,531 | 1,531 | -3 (-0.20%) | 2,460,700 |
16 Apr 2024 | JPY | 1,415 | 1,543 | 1,415 | 1,534 | 1,534 | +93 (+6.45%) | 1,253,300 |
15 Apr 2024 | JPY | 1,490 | 1,498 | 1,376 | 1,441 | 1,441 | -88 (-5.76%) | 1,822,600 |
12 Apr 2024 | JPY | 1,503 | 1,543 | 1,452 | 1,529 | 1,529 | +110 (+7.75%) | 1,458,200 |
11 Apr 2024 | JPY | 1,450 | 1,464 | 1,384 | 1,419 | 1,419 | -18 (-1.25%) | 777,800 |
10 Apr 2024 | JPY | 1,411 | 1,453 | 1,406 | 1,437 | 1,437 | +25 (+1.77%) | 682,900 |
9 Apr 2024 | JPY | 1,418 | 1,454 | 1,374 | 1,412 | 1,412 | -1 (-0.07%) | 1,368,400 |
8 Apr 2024 | JPY | 1,391 | 1,455 | 1,376 | 1,413 | 1,413 | +25 (+1.80%) | 1,086,600 |
5 Apr 2024 | JPY | 1,458 | 1,480 | 1,367 | 1,388 | 1,388 | -92 (-6.22%) | 1,686,500 |
4 Apr 2024 | JPY | 1,561 | 1,585 | 1,430 | 1,480 | 1,480 | -70 (-4.52%) | 2,204,500 |
3 Apr 2024 | JPY | 1,601 | 1,664 | 1,550 | 1,550 | 1,550 | -91 (-5.55%) | 1,271,100 |