Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | JPY | 1,454 | 1,507 | 1,445 | 1,476 | 1,476 | +13 (+0.89%) | 321,800 |
14 May 2024 | JPY | 1,472 | 1,482 | 1,436 | 1,463 | 1,463 | +17 (+1.18%) | 810,800 |
13 May 2024 | JPY | 1,378 | 1,446 | 1,376 | 1,446 | 1,446 | +300 (+26.18%) | 732,300 |
10 May 2024 | JPY | 1,177 | 1,177 | 1,132 | 1,146 | 1,146 | -11 (-0.95%) | 127,700 |
9 May 2024 | JPY | 1,148 | 1,165 | 1,134 | 1,157 | 1,157 | +16 (+1.40%) | 68,500 |
8 May 2024 | JPY | 1,137 | 1,152 | 1,131 | 1,141 | 1,141 | +13 (+1.15%) | 73,700 |
7 May 2024 | JPY | 1,135 | 1,138 | 1,128 | 1,128 | 1,128 | -7 (-0.62%) | 76,700 |
2 May 2024 | JPY | 1,144 | 1,147 | 1,134 | 1,135 | 1,135 | -20 (-1.73%) | 38,800 |
1 May 2024 | JPY | 1,178 | 1,178 | 1,148 | 1,155 | 1,155 | -15 (-1.28%) | 75,500 |
30 Apr 2024 | JPY | 1,175 | 1,179 | 1,145 | 1,170 | 1,170 | +25 (+2.18%) | 80,300 |
26 Apr 2024 | JPY | 1,163 | 1,166 | 1,133 | 1,145 | 1,145 | -24 (-2.05%) | 78,900 |
25 Apr 2024 | JPY | 1,195 | 1,195 | 1,169 | 1,169 | 1,169 | -20 (-1.68%) | 55,200 |
24 Apr 2024 | JPY | 1,164 | 1,193 | 1,162 | 1,189 | 1,189 | +23 (+1.97%) | 82,900 |
23 Apr 2024 | JPY | 1,170 | 1,174 | 1,158 | 1,166 | 1,166 | +8 (+0.69%) | 79,000 |
22 Apr 2024 | JPY | 1,133 | 1,158 | 1,133 | 1,158 | 1,158 | +32 (+2.84%) | 63,900 |
19 Apr 2024 | JPY | 1,156 | 1,156 | 1,118 | 1,126 | 1,126 | -30 (-2.60%) | 66,000 |
18 Apr 2024 | JPY | 1,139 | 1,163 | 1,136 | 1,156 | 1,156 | +16 (+1.40%) | 53,400 |
17 Apr 2024 | JPY | 1,174 | 1,178 | 1,128 | 1,140 | 1,140 | -27 (-2.31%) | 83,900 |
16 Apr 2024 | JPY | 1,163 | 1,180 | 1,158 | 1,167 | 1,167 | +3 (+0.26%) | 125,400 |
15 Apr 2024 | JPY | 1,132 | 1,167 | 1,130 | 1,164 | 1,164 | +11 (+0.95%) | 58,700 |
12 Apr 2024 | JPY | 1,166 | 1,174 | 1,153 | 1,153 | 1,153 | -8 (-0.69%) | 53,700 |
11 Apr 2024 | JPY | 1,155 | 1,164 | 1,150 | 1,161 | 1,161 | -6 (-0.51%) | 59,000 |
10 Apr 2024 | JPY | 1,181 | 1,187 | 1,164 | 1,167 | 1,167 | -11 (-0.93%) | 59,100 |
9 Apr 2024 | JPY | 1,166 | 1,179 | 1,162 | 1,178 | 1,178 | +20 (+1.73%) | 56,800 |
8 Apr 2024 | JPY | 1,146 | 1,160 | 1,136 | 1,158 | 1,158 | +21 (+1.85%) | 72,300 |
5 Apr 2024 | JPY | 1,104 | 1,137 | 1,103 | 1,137 | 1,137 | +3 (+0.26%) | 107,000 |
4 Apr 2024 | JPY | 1,112 | 1,134 | 1,105 | 1,134 | 1,134 | +28 (+2.53%) | 100,300 |
3 Apr 2024 | JPY | 1,100 | 1,118 | 1,095 | 1,106 | 1,106 | +1 (+0.09%) | 93,900 |
2 Apr 2024 | JPY | 1,121 | 1,126 | 1,100 | 1,105 | 1,105 | -21 (-1.87%) | 105,600 |
1 Apr 2024 | JPY | 1,172 | 1,172 | 1,121 | 1,126 | 1,126 | -39 (-3.35%) | 116,100 |