Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,226 | 1,226 | 1,209 | 1,211 | 1,211 | -5 (-0.41%) | 160,200 |
20 May 2024 | JPY | 1,218 | 1,226 | 1,211 | 1,216 | 1,216 | +3 (+0.25%) | 138,700 |
17 May 2024 | JPY | 1,231 | 1,233 | 1,210 | 1,213 | 1,213 | -23 (-1.86%) | 286,700 |
16 May 2024 | JPY | 1,218 | 1,240 | 1,218 | 1,236 | 1,236 | +24 (+1.98%) | 329,200 |
15 May 2024 | JPY | 1,270 | 1,275 | 1,211 | 1,212 | 1,212 | -168 (-12.17%) | 934,000 |
14 May 2024 | JPY | 1,357 | 1,380 | 1,357 | 1,380 | 1,380 | +29 (+2.15%) | 243,100 |
13 May 2024 | JPY | 1,354 | 1,362 | 1,344 | 1,351 | 1,351 | +2 (+0.15%) | 125,000 |
10 May 2024 | JPY | 1,350 | 1,352 | 1,335 | 1,349 | 1,349 | +1 (+0.07%) | 94,000 |
9 May 2024 | JPY | 1,347 | 1,355 | 1,339 | 1,348 | 1,348 | +19 (+1.43%) | 219,100 |
8 May 2024 | JPY | 1,337 | 1,350 | 1,325 | 1,329 | 1,329 | -7 (-0.52%) | 158,000 |
7 May 2024 | JPY | 1,322 | 1,338 | 1,321 | 1,336 | 1,336 | +21 (+1.60%) | 175,500 |
2 May 2024 | JPY | 1,319 | 1,320 | 1,307 | 1,315 | 1,315 | -13 (-0.98%) | 140,300 |
1 May 2024 | JPY | 1,300 | 1,334 | 1,298 | 1,328 | 1,328 | +28 (+2.15%) | 222,400 |
30 Apr 2024 | JPY | 1,306 | 1,310 | 1,293 | 1,300 | 1,300 | -12 (-0.91%) | 156,300 |
26 Apr 2024 | JPY | 1,295 | 1,312 | 1,288 | 1,312 | 1,312 | +10 (+0.77%) | 165,900 |
25 Apr 2024 | JPY | 1,309 | 1,312 | 1,296 | 1,302 | 1,302 | -4 (-0.31%) | 187,000 |
24 Apr 2024 | JPY | 1,305 | 1,312 | 1,300 | 1,306 | 1,306 | +1 (+0.08%) | 120,400 |
23 Apr 2024 | JPY | 1,310 | 1,313 | 1,302 | 1,305 | 1,305 | -6 (-0.46%) | 131,500 |
22 Apr 2024 | JPY | 1,284 | 1,311 | 1,283 | 1,311 | 1,311 | +45 (+3.55%) | 171,400 |
19 Apr 2024 | JPY | 1,280 | 1,288 | 1,265 | 1,266 | 1,266 | -14 (-1.09%) | 218,300 |
18 Apr 2024 | JPY | 1,270 | 1,286 | 1,270 | 1,280 | 1,280 | +14 (+1.11%) | 82,400 |
17 Apr 2024 | JPY | 1,291 | 1,291 | 1,266 | 1,266 | 1,266 | -24 (-1.86%) | 212,800 |
16 Apr 2024 | JPY | 1,296 | 1,297 | 1,286 | 1,290 | 1,290 | -4 (-0.31%) | 119,800 |
15 Apr 2024 | JPY | 1,305 | 1,306 | 1,291 | 1,294 | 1,294 | -19 (-1.45%) | 161,800 |
12 Apr 2024 | JPY | 1,306 | 1,315 | 1,305 | 1,313 | 1,313 | +10 (+0.77%) | 68,200 |
11 Apr 2024 | JPY | 1,315 | 1,319 | 1,303 | 1,303 | 1,303 | -14 (-1.06%) | 173,900 |
10 Apr 2024 | JPY | 1,320 | 1,326 | 1,316 | 1,317 | 1,317 | +5 (+0.38%) | 98,600 |
9 Apr 2024 | JPY | 1,317 | 1,319 | 1,306 | 1,312 | 1,312 | +7 (+0.54%) | 159,700 |
8 Apr 2024 | JPY | 1,300 | 1,311 | 1,296 | 1,305 | 1,305 | +1 (+0.08%) | 153,700 |
5 Apr 2024 | JPY | 1,294 | 1,304 | 1,284 | 1,304 | 1,304 | +5 (+0.38%) | 187,600 |