Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,965 | 1,976 | 1,959 | 1,975 | 1,975 | +10 (+0.51%) | 132,900 |
16 May 2024 | JPY | 1,985 | 1,985 | 1,958 | 1,965 | 1,965 | -11 (-0.56%) | 164,200 |
15 May 2024 | JPY | 1,990 | 1,992 | 1,971 | 1,976 | 1,976 | -12 (-0.60%) | 219,900 |
14 May 2024 | JPY | 1,991 | 1,991 | 1,970 | 1,988 | 1,988 | -7 (-0.35%) | 290,400 |
13 May 2024 | JPY | 1,985 | 1,997 | 1,976 | 1,995 | 1,995 | +11 (+0.55%) | 219,500 |
10 May 2024 | JPY | 1,987 | 1,994 | 1,974 | 1,984 | 1,984 | +8 (+0.40%) | 238,600 |
9 May 2024 | JPY | 1,980 | 1,994 | 1,961 | 1,976 | 1,976 | -1 (-0.05%) | 187,700 |
8 May 2024 | JPY | 1,975 | 1,987 | 1,957 | 1,977 | 1,977 | -1 (-0.05%) | 362,000 |
7 May 2024 | JPY | 1,979 | 1,982 | 1,961 | 1,978 | 1,978 | -1 (-0.05%) | 327,100 |
2 May 2024 | JPY | 1,985 | 1,985 | 1,970 | 1,979 | 1,979 | -16 (-0.80%) | 242,700 |
1 May 2024 | JPY | 2,038 | 2,042 | 1,987 | 1,995 | 1,995 | -47 (-2.30%) | 269,900 |
30 Apr 2024 | JPY | 2,035 | 2,048 | 2,016 | 2,042 | 2,042 | +3 (+0.15%) | 541,300 |
26 Apr 2024 | JPY | 1,966 | 2,039 | 1,953 | 2,039 | 2,039 | +73 (+3.71%) | 1,189,000 |
25 Apr 2024 | JPY | 1,970 | 1,984 | 1,959 | 1,966 | 1,966 | +4 (+0.20%) | 303,700 |
24 Apr 2024 | JPY | 1,978 | 1,987 | 1,949 | 1,962 | 1,962 | -1 (-0.05%) | 323,500 |
23 Apr 2024 | JPY | 1,981 | 1,987 | 1,958 | 1,963 | 1,963 | -19 (-0.96%) | 405,500 |
22 Apr 2024 | JPY | 1,990 | 2,007 | 1,981 | 1,982 | 1,982 | -18 (-0.90%) | 296,000 |
19 Apr 2024 | JPY | 2,020 | 2,021 | 1,984 | 2,000 | 2,000 | -19 (-0.94%) | 363,100 |
18 Apr 2024 | JPY | 2,017 | 2,033 | 2,010 | 2,019 | 2,019 | +8 (+0.40%) | 208,800 |
17 Apr 2024 | JPY | 2,010 | 2,033 | 2,001 | 2,011 | 2,011 | +2 (+0.10%) | 334,300 |
16 Apr 2024 | JPY | 2,021 | 2,029 | 1,996 | 2,009 | 2,009 | -29 (-1.42%) | 351,100 |
15 Apr 2024 | JPY | 1,998 | 2,048 | 1,992 | 2,038 | 2,038 | +30 (+1.49%) | 396,100 |
12 Apr 2024 | JPY | 2,020 | 2,023 | 2,001 | 2,008 | 2,008 | +3 (+0.15%) | 253,300 |
11 Apr 2024 | JPY | 1,998 | 2,018 | 1,992 | 2,005 | 2,005 | -12 (-0.59%) | 174,200 |
10 Apr 2024 | JPY | 2,000 | 2,023 | 1,987 | 2,017 | 2,017 | +38 (+1.92%) | 586,600 |
9 Apr 2024 | JPY | 1,958 | 1,983 | 1,957 | 1,979 | 1,979 | +34 (+1.75%) | 296,600 |
8 Apr 2024 | JPY | 1,960 | 1,969 | 1,940 | 1,945 | 1,945 | -21 (-1.07%) | 307,500 |
5 Apr 2024 | JPY | 1,945 | 1,966 | 1,937 | 1,966 | 1,966 | +14 (+0.72%) | 291,400 |
4 Apr 2024 | JPY | 1,941 | 1,957 | 1,935 | 1,952 | 1,952 | +22 (+1.14%) | 288,900 |
3 Apr 2024 | JPY | 1,915 | 1,934 | 1,912 | 1,930 | 1,930 | +12 (+0.63%) | 232,200 |