Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 1,103 | 1,133 | 1,070 | 1,088 | 1,088 | -32 (-2.86%) | 124,000 |
17 May 2024 | JPY | 1,100 | 1,149 | 1,065 | 1,120 | 1,120 | -24 (-2.10%) | 285,400 |
16 May 2024 | JPY | 1,144 | 1,144 | 1,144 | 1,144 | 1,144 | -300 (-20.78%) | 17,400 |
15 May 2024 | JPY | 1,488 | 1,497 | 1,410 | 1,444 | 1,444 | -33 (-2.23%) | 111,100 |
14 May 2024 | JPY | 1,430 | 1,477 | 1,421 | 1,477 | 1,477 | +50 (+3.50%) | 33,400 |
13 May 2024 | JPY | 1,421 | 1,433 | 1,396 | 1,427 | 1,427 | +8 (+0.56%) | 24,200 |
10 May 2024 | JPY | 1,424 | 1,433 | 1,409 | 1,419 | 1,419 | -1 (-0.07%) | 24,500 |
9 May 2024 | JPY | 1,474 | 1,474 | 1,415 | 1,420 | 1,420 | -38 (-2.61%) | 29,100 |
8 May 2024 | JPY | 1,500 | 1,524 | 1,455 | 1,458 | 1,458 | -46 (-3.06%) | 63,800 |
7 May 2024 | JPY | 1,499 | 1,520 | 1,485 | 1,504 | 1,504 | +42 (+2.87%) | 25,300 |
2 May 2024 | JPY | 1,438 | 1,464 | 1,430 | 1,462 | 1,462 | +23 (+1.60%) | 16,200 |
1 May 2024 | JPY | 1,436 | 1,450 | 1,429 | 1,439 | 1,439 | +4 (+0.28%) | 11,100 |
30 Apr 2024 | JPY | 1,434 | 1,447 | 1,425 | 1,435 | 1,435 | +2 (+0.14%) | 12,300 |
26 Apr 2024 | JPY | 1,393 | 1,437 | 1,388 | 1,433 | 1,433 | +47 (+3.39%) | 21,800 |
25 Apr 2024 | JPY | 1,391 | 1,415 | 1,386 | 1,386 | 1,386 | -19 (-1.35%) | 16,700 |
24 Apr 2024 | JPY | 1,412 | 1,425 | 1,401 | 1,405 | 1,405 | +3 (+0.21%) | 16,300 |
23 Apr 2024 | JPY | 1,446 | 1,446 | 1,396 | 1,402 | 1,402 | -25 (-1.75%) | 27,300 |
22 Apr 2024 | JPY | 1,421 | 1,450 | 1,372 | 1,427 | 1,427 | +28 (+2.00%) | 32,700 |
19 Apr 2024 | JPY | 1,439 | 1,455 | 1,367 | 1,399 | 1,399 | -70 (-4.77%) | 46,100 |
18 Apr 2024 | JPY | 1,401 | 1,477 | 1,394 | 1,469 | 1,469 | +59 (+4.18%) | 33,700 |
17 Apr 2024 | JPY | 1,428 | 1,434 | 1,395 | 1,410 | 1,410 | -18 (-1.26%) | 42,900 |
16 Apr 2024 | JPY | 1,435 | 1,472 | 1,420 | 1,428 | 1,428 | -19 (-1.31%) | 21,500 |
15 Apr 2024 | JPY | 1,423 | 1,447 | 1,423 | 1,447 | 1,447 | -6 (-0.41%) | 15,100 |
12 Apr 2024 | JPY | 1,480 | 1,481 | 1,436 | 1,453 | 1,453 | -27 (-1.82%) | 23,300 |
11 Apr 2024 | JPY | 1,492 | 1,502 | 1,460 | 1,480 | 1,480 | -23 (-1.53%) | 25,000 |
10 Apr 2024 | JPY | 1,502 | 1,522 | 1,500 | 1,503 | 1,503 | -7 (-0.46%) | 18,000 |
9 Apr 2024 | JPY | 1,529 | 1,543 | 1,500 | 1,510 | 1,510 | -7 (-0.46%) | 37,200 |
8 Apr 2024 | JPY | 1,439 | 1,517 | 1,433 | 1,517 | 1,517 | +95 (+6.68%) | 41,100 |
5 Apr 2024 | JPY | 1,451 | 1,470 | 1,404 | 1,422 | 1,422 | -72 (-4.82%) | 71,300 |
4 Apr 2024 | JPY | 1,465 | 1,499 | 1,453 | 1,494 | 1,494 | +50 (+3.46%) | 47,700 |