Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | JPY | 1,359 | 1,368.5 | 1,346 | 1,362 | 1,362 | -2 (-0.15%) | 1,122,100 |
21 May 2024 | JPY | 1,405.5 | 1,406.5 | 1,362.5 | 1,364 | 1,364 | -45 (-3.19%) | 2,044,400 |
20 May 2024 | JPY | 1,421 | 1,421 | 1,408.5 | 1,409 | 1,409 | -14 (-0.98%) | 668,400 |
17 May 2024 | JPY | 1,413 | 1,428.5 | 1,406 | 1,423 | 1,423 | +7 (+0.49%) | 739,300 |
16 May 2024 | JPY | 1,415.5 | 1,425.5 | 1,410 | 1,416 | 1,416 | +6 (+0.43%) | 751,000 |
15 May 2024 | JPY | 1,441 | 1,444.5 | 1,410 | 1,410 | 1,410 | -38.5 (-2.66%) | 899,400 |
14 May 2024 | JPY | 1,417 | 1,454 | 1,415.5 | 1,448.5 | 1,448.5 | +34 (+2.40%) | 852,300 |
13 May 2024 | JPY | 1,409 | 1,423.5 | 1,398 | 1,414.5 | 1,414.5 | +5.5 (+0.39%) | 1,648,400 |
10 May 2024 | JPY | 1,389 | 1,436.5 | 1,385 | 1,409 | 1,409 | -132.5 (-8.60%) | 3,885,900 |
9 May 2024 | JPY | 1,525 | 1,547 | 1,497 | 1,541.5 | 1,541.5 | +74.5 (+5.08%) | 2,266,100 |
8 May 2024 | JPY | 1,460 | 1,490 | 1,459.5 | 1,467 | 1,467 | +5.5 (+0.38%) | 906,100 |
7 May 2024 | JPY | 1,447 | 1,464 | 1,446 | 1,461.5 | 1,461.5 | +21 (+1.46%) | 599,700 |
2 May 2024 | JPY | 1,463 | 1,466 | 1,437.5 | 1,440.5 | 1,440.5 | -26.5 (-1.81%) | 1,178,900 |
1 May 2024 | JPY | 1,445 | 1,469.5 | 1,444 | 1,467 | 1,467 | +20 (+1.38%) | 701,600 |
30 Apr 2024 | JPY | 1,425 | 1,448.5 | 1,419 | 1,447 | 1,447 | +21 (+1.47%) | 596,600 |
26 Apr 2024 | JPY | 1,421 | 1,429.5 | 1,408.5 | 1,426 | 1,426 | +1.5 (+0.11%) | 411,200 |
25 Apr 2024 | JPY | 1,426.5 | 1,438 | 1,423 | 1,424.5 | 1,424.5 | -1 (-0.07%) | 559,700 |
24 Apr 2024 | JPY | 1,430 | 1,431 | 1,416.5 | 1,425.5 | 1,425.5 | -10.5 (-0.73%) | 561,700 |
23 Apr 2024 | JPY | 1,440 | 1,444 | 1,428.5 | 1,436 | 1,436 | -6.5 (-0.45%) | 635,400 |
22 Apr 2024 | JPY | 1,410 | 1,444 | 1,406 | 1,442.5 | 1,442.5 | +54.5 (+3.93%) | 990,900 |
19 Apr 2024 | JPY | 1,410 | 1,416 | 1,385.5 | 1,388 | 1,388 | -10 (-0.72%) | 937,400 |
18 Apr 2024 | JPY | 1,389.5 | 1,408 | 1,386 | 1,398 | 1,398 | +18 (+1.30%) | 722,000 |
17 Apr 2024 | JPY | 1,398 | 1,400.5 | 1,380 | 1,380 | 1,380 | -22 (-1.57%) | 786,000 |
16 Apr 2024 | JPY | 1,401 | 1,406 | 1,387.5 | 1,402 | 1,402 | -2.5 (-0.18%) | 896,100 |
15 Apr 2024 | JPY | 1,429 | 1,429 | 1,404 | 1,404.5 | 1,404.5 | -29 (-2.02%) | 886,400 |
12 Apr 2024 | JPY | 1,410 | 1,435.5 | 1,409.5 | 1,433.5 | 1,433.5 | +22.5 (+1.59%) | 741,900 |
11 Apr 2024 | JPY | 1,419.5 | 1,420 | 1,411 | 1,411 | 1,411 | -14.5 (-1.02%) | 479,600 |
10 Apr 2024 | JPY | 1,427.5 | 1,436.5 | 1,425 | 1,425.5 | 1,425.5 | +5.5 (+0.39%) | 463,500 |
9 Apr 2024 | JPY | 1,420.5 | 1,424 | 1,412 | 1,420 | 1,420 | +2 (+0.14%) | 545,700 |
8 Apr 2024 | JPY | 1,416 | 1,420 | 1,408.5 | 1,418 | 1,418 | +6.5 (+0.46%) | 613,900 |