Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,118 | 1,149 | 1,092 | 1,140 | 1,140 | +23 (+2.06%) | 6,500 |
16 May 2024 | JPY | 1,125 | 1,158 | 1,111 | 1,117 | 1,117 | -33 (-2.87%) | 7,800 |
15 May 2024 | JPY | 1,158 | 1,160 | 1,127 | 1,150 | 1,150 | -8 (-0.69%) | 4,300 |
14 May 2024 | JPY | 1,156 | 1,159 | 1,128 | 1,158 | 1,158 | +2 (+0.17%) | 3,500 |
13 May 2024 | JPY | 1,136 | 1,157 | 1,127 | 1,156 | 1,156 | -2 (-0.17%) | 1,400 |
10 May 2024 | JPY | 1,158 | 1,162 | 1,116 | 1,158 | 1,158 | -1 (-0.09%) | 1,800 |
9 May 2024 | JPY | 1,114 | 1,178 | 1,114 | 1,159 | 1,159 | +43 (+3.85%) | 2,600 |
8 May 2024 | JPY | 1,134 | 1,170 | 1,116 | 1,116 | 1,116 | -17 (-1.50%) | 7,300 |
7 May 2024 | JPY | 1,125 | 1,140 | 1,106 | 1,133 | 1,133 | -4 (-0.35%) | 6,100 |
2 May 2024 | JPY | 1,126 | 1,137 | 1,104 | 1,137 | 1,137 | 0.0 (0.0%) | 3,300 |
1 May 2024 | JPY | 1,087 | 1,160 | 1,086 | 1,137 | 1,137 | +50 (+4.60%) | 6,400 |
30 Apr 2024 | JPY | 1,080 | 1,087 | 1,075 | 1,087 | 1,087 | +16 (+1.49%) | 2,700 |
26 Apr 2024 | JPY | 1,069 | 1,088 | 1,069 | 1,071 | 1,071 | +1 (+0.09%) | 600 |
25 Apr 2024 | JPY | 1,091 | 1,099 | 1,070 | 1,070 | 1,070 | -21 (-1.92%) | 5,600 |
24 Apr 2024 | JPY | 1,094 | 1,106 | 1,091 | 1,091 | 1,091 | -9 (-0.82%) | 3,000 |
23 Apr 2024 | JPY | 1,100 | 1,129 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 1,200 |
22 Apr 2024 | JPY | 1,090 | 1,129 | 1,090 | 1,100 | 1,100 | +10 (+0.92%) | 2,900 |
19 Apr 2024 | JPY | 1,144 | 1,157 | 1,075 | 1,090 | 1,090 | -68 (-5.87%) | 10,400 |
18 Apr 2024 | JPY | 1,105 | 1,158 | 1,105 | 1,158 | 1,158 | +58 (+5.27%) | 8,500 |
17 Apr 2024 | JPY | 1,045 | 1,100 | 1,045 | 1,100 | 1,100 | +49 (+4.66%) | 10,200 |
16 Apr 2024 | JPY | 1,041 | 1,100 | 1,032 | 1,051 | 1,051 | +11 (+1.06%) | 18,900 |
15 Apr 2024 | JPY | 1,110 | 1,110 | 1,035 | 1,040 | 1,040 | -84 (-7.47%) | 17,500 |
12 Apr 2024 | JPY | 1,124 | 1,126 | 1,102 | 1,124 | 1,124 | 0.0 (0.0%) | 10,800 |
11 Apr 2024 | JPY | 1,109 | 1,129 | 1,107 | 1,124 | 1,124 | +5 (+0.45%) | 2,800 |
10 Apr 2024 | JPY | 1,105 | 1,120 | 1,105 | 1,119 | 1,119 | +13 (+1.18%) | 2,300 |
9 Apr 2024 | JPY | 1,119 | 1,119 | 1,099 | 1,106 | 1,106 | -4 (-0.36%) | 2,200 |
8 Apr 2024 | JPY | 1,110 | 1,119 | 1,106 | 1,110 | 1,110 | +4 (+0.36%) | 2,100 |
5 Apr 2024 | JPY | 1,123 | 1,123 | 1,106 | 1,106 | 1,106 | -17 (-1.51%) | 2,400 |
4 Apr 2024 | JPY | 1,107 | 1,125 | 1,107 | 1,123 | 1,123 | +20 (+1.81%) | 1,100 |
3 Apr 2024 | JPY | 1,122 | 1,129 | 1,100 | 1,103 | 1,103 | -22 (-1.96%) | 5,000 |