Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 1,801 | 1,815 | 1,782 | 1,796 | 1,796 | +31 (+1.76%) | 16,100 |
24 May 2024 | JPY | 1,753 | 1,766 | 1,741 | 1,765 | 1,765 | +9 (+0.51%) | 10,800 |
23 May 2024 | JPY | 1,783 | 1,783 | 1,746 | 1,756 | 1,756 | -24 (-1.35%) | 20,100 |
22 May 2024 | JPY | 1,793 | 1,798 | 1,777 | 1,780 | 1,780 | -15 (-0.84%) | 20,500 |
21 May 2024 | JPY | 1,804 | 1,820 | 1,795 | 1,795 | 1,795 | +6 (+0.34%) | 7,300 |
20 May 2024 | JPY | 1,788 | 1,805 | 1,786 | 1,789 | 1,789 | -5 (-0.28%) | 15,400 |
17 May 2024 | JPY | 1,779 | 1,807 | 1,776 | 1,794 | 1,794 | +18 (+1.01%) | 20,000 |
16 May 2024 | JPY | 1,825 | 1,825 | 1,760 | 1,776 | 1,776 | -39 (-2.15%) | 50,000 |
15 May 2024 | JPY | 1,853 | 1,871 | 1,815 | 1,815 | 1,815 | -72 (-3.82%) | 83,800 |
14 May 2024 | JPY | 2,067 | 2,069 | 1,813 | 1,887 | 1,887 | -176 (-8.53%) | 145,700 |
13 May 2024 | JPY | 2,048 | 2,077 | 2,031 | 2,063 | 2,063 | +15 (+0.73%) | 17,100 |
10 May 2024 | JPY | 2,051 | 2,061 | 2,033 | 2,048 | 2,048 | -3 (-0.15%) | 10,000 |
9 May 2024 | JPY | 2,022 | 2,059 | 2,003 | 2,051 | 2,051 | +28 (+1.38%) | 22,100 |
8 May 2024 | JPY | 2,048 | 2,048 | 2,020 | 2,023 | 2,023 | -22 (-1.08%) | 17,500 |
7 May 2024 | JPY | 2,069 | 2,083 | 2,032 | 2,045 | 2,045 | -6 (-0.29%) | 28,100 |
2 May 2024 | JPY | 2,023 | 2,061 | 2,015 | 2,051 | 2,051 | +48 (+2.40%) | 32,700 |
1 May 2024 | JPY | 2,000 | 2,020 | 1,961 | 2,003 | 2,003 | +17 (+0.86%) | 96,400 |
30 Apr 2024 | JPY | 1,932 | 1,988 | 1,926 | 1,986 | 1,986 | +66 (+3.44%) | 25,400 |
26 Apr 2024 | JPY | 1,956 | 1,956 | 1,920 | 1,920 | 1,920 | -54 (-2.74%) | 52,800 |
25 Apr 2024 | JPY | 1,951 | 1,974 | 1,949 | 1,974 | 1,974 | +1 (+0.05%) | 18,100 |
24 Apr 2024 | JPY | 1,965 | 1,973 | 1,951 | 1,973 | 1,973 | +22 (+1.13%) | 10,000 |
23 Apr 2024 | JPY | 1,950 | 1,968 | 1,941 | 1,951 | 1,951 | +14 (+0.72%) | 11,800 |
22 Apr 2024 | JPY | 1,930 | 1,944 | 1,921 | 1,937 | 1,937 | +22 (+1.15%) | 9,600 |
19 Apr 2024 | JPY | 1,954 | 1,969 | 1,896 | 1,915 | 1,915 | -55 (-2.79%) | 36,400 |
18 Apr 2024 | JPY | 1,936 | 1,980 | 1,930 | 1,970 | 1,970 | +15 (+0.77%) | 15,700 |
17 Apr 2024 | JPY | 1,986 | 1,987 | 1,937 | 1,955 | 1,955 | -30 (-1.51%) | 22,300 |
16 Apr 2024 | JPY | 2,014 | 2,014 | 1,984 | 1,985 | 1,985 | -29 (-1.44%) | 27,900 |
15 Apr 2024 | JPY | 2,003 | 2,028 | 2,003 | 2,014 | 2,014 | -4 (-0.20%) | 10,100 |
12 Apr 2024 | JPY | 2,036 | 2,043 | 2,015 | 2,018 | 2,018 | -13 (-0.64%) | 9,200 |
11 Apr 2024 | JPY | 2,034 | 2,049 | 2,023 | 2,031 | 2,031 | -13 (-0.64%) | 8,700 |