Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,954 | 1,997 | 1,941 | 1,969 | 1,969 | +11 (+0.56%) | 70,100 |
16 May 2024 | JPY | 1,919 | 1,969 | 1,915 | 1,958 | 1,958 | +63 (+3.32%) | 111,000 |
15 May 2024 | JPY | 1,889 | 1,904 | 1,868 | 1,895 | 1,895 | -4 (-0.21%) | 66,100 |
14 May 2024 | JPY | 1,949 | 1,980 | 1,882 | 1,899 | 1,899 | -90 (-4.52%) | 132,300 |
13 May 2024 | JPY | 1,913 | 1,989 | 1,913 | 1,989 | 1,989 | +76 (+3.97%) | 120,800 |
10 May 2024 | JPY | 1,939 | 1,939 | 1,900 | 1,913 | 1,913 | -6 (-0.31%) | 37,100 |
9 May 2024 | JPY | 1,938 | 1,938 | 1,899 | 1,919 | 1,919 | -5 (-0.26%) | 34,500 |
8 May 2024 | JPY | 1,940 | 1,949 | 1,917 | 1,924 | 1,924 | -17 (-0.88%) | 35,400 |
7 May 2024 | JPY | 1,959 | 1,971 | 1,916 | 1,941 | 1,941 | +5 (+0.26%) | 72,300 |
2 May 2024 | JPY | 1,945 | 1,966 | 1,920 | 1,936 | 1,936 | -11 (-0.56%) | 59,500 |
1 May 2024 | JPY | 1,926 | 1,968 | 1,919 | 1,947 | 1,947 | +2 (+0.10%) | 66,700 |
30 Apr 2024 | JPY | 1,881 | 1,945 | 1,880 | 1,945 | 1,945 | +78 (+4.18%) | 81,500 |
26 Apr 2024 | JPY | 1,848 | 1,879 | 1,821 | 1,867 | 1,867 | +55 (+3.04%) | 94,000 |
25 Apr 2024 | JPY | 1,858 | 1,862 | 1,806 | 1,812 | 1,812 | -99 (-5.18%) | 168,800 |
24 Apr 2024 | JPY | 1,898 | 1,937 | 1,871 | 1,911 | 1,911 | +53 (+2.85%) | 127,400 |
23 Apr 2024 | JPY | 1,859 | 1,911 | 1,809 | 1,858 | 1,858 | +57 (+3.16%) | 164,300 |
22 Apr 2024 | JPY | 1,863 | 1,896 | 1,766 | 1,801 | 1,801 | -57 (-3.07%) | 185,100 |
19 Apr 2024 | JPY | 1,958 | 1,963 | 1,833 | 1,858 | 1,858 | -112 (-5.69%) | 221,700 |
18 Apr 2024 | JPY | 1,951 | 1,976 | 1,893 | 1,970 | 1,970 | -3 (-0.15%) | 113,600 |
17 Apr 2024 | JPY | 1,934 | 1,989 | 1,883 | 1,973 | 1,973 | +43 (+2.23%) | 116,900 |
16 Apr 2024 | JPY | 1,925 | 1,953 | 1,882 | 1,930 | 1,930 | +11 (+0.57%) | 175,400 |
15 Apr 2024 | JPY | 1,832 | 1,933 | 1,829 | 1,919 | 1,919 | +79 (+4.29%) | 174,300 |
12 Apr 2024 | JPY | 1,799 | 1,848 | 1,799 | 1,840 | 1,840 | +75 (+4.25%) | 135,800 |
11 Apr 2024 | JPY | 1,755 | 1,770 | 1,733 | 1,765 | 1,765 | -20 (-1.12%) | 129,600 |
10 Apr 2024 | JPY | 1,810 | 1,836 | 1,785 | 1,785 | 1,785 | -21 (-1.16%) | 103,200 |
9 Apr 2024 | JPY | 1,830 | 1,830 | 1,797 | 1,806 | 1,806 | -19 (-1.04%) | 89,200 |
8 Apr 2024 | JPY | 1,860 | 1,878 | 1,811 | 1,825 | 1,825 | -11 (-0.60%) | 101,900 |
5 Apr 2024 | JPY | 1,833 | 1,872 | 1,797 | 1,836 | 1,836 | -27 (-1.45%) | 122,300 |
4 Apr 2024 | JPY | 1,856 | 1,884 | 1,847 | 1,863 | 1,863 | +14 (+0.76%) | 99,300 |
3 Apr 2024 | JPY | 1,825 | 1,883 | 1,799 | 1,849 | 1,849 | -16 (-0.86%) | 229,400 |