Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,110.5 | 1,134 | 1,105 | 1,128.5 | 1,128.5 | +5.5 (+0.49%) | 302,000 |
16 May 2024 | JPY | 1,149.5 | 1,149.5 | 1,111 | 1,123 | 1,123 | -28.5 (-2.48%) | 315,900 |
15 May 2024 | JPY | 1,156.5 | 1,178.5 | 1,108 | 1,151.5 | 1,151.5 | -104 (-8.28%) | 1,072,100 |
14 May 2024 | JPY | 1,255 | 1,263.5 | 1,235 | 1,255.5 | 1,255.5 | +9.5 (+0.76%) | 264,100 |
13 May 2024 | JPY | 1,274.5 | 1,278.5 | 1,242 | 1,246 | 1,246 | -28.5 (-2.24%) | 292,600 |
10 May 2024 | JPY | 1,260.5 | 1,281 | 1,254.5 | 1,274.5 | 1,274.5 | +24.5 (+1.96%) | 196,600 |
9 May 2024 | JPY | 1,250 | 1,262 | 1,242 | 1,250 | 1,250 | +7 (+0.56%) | 143,200 |
8 May 2024 | JPY | 1,244 | 1,255 | 1,230 | 1,243 | 1,243 | -1 (-0.08%) | 171,400 |
7 May 2024 | JPY | 1,240 | 1,253.5 | 1,228 | 1,244 | 1,244 | +21.5 (+1.76%) | 219,500 |
2 May 2024 | JPY | 1,251 | 1,260 | 1,222.5 | 1,222.5 | 1,222.5 | -17 (-1.37%) | 155,600 |
1 May 2024 | JPY | 1,250 | 1,257.5 | 1,235.5 | 1,239.5 | 1,239.5 | -31.5 (-2.48%) | 135,900 |
30 Apr 2024 | JPY | 1,263.5 | 1,273.5 | 1,249 | 1,271 | 1,271 | +24.5 (+1.97%) | 174,700 |
26 Apr 2024 | JPY | 1,239.5 | 1,250.5 | 1,214 | 1,246.5 | 1,246.5 | +14 (+1.14%) | 246,600 |
25 Apr 2024 | JPY | 1,256 | 1,275.5 | 1,232.5 | 1,232.5 | 1,232.5 | -31.5 (-2.49%) | 178,200 |
24 Apr 2024 | JPY | 1,238 | 1,270 | 1,234 | 1,264 | 1,264 | +32.5 (+2.64%) | 238,000 |
23 Apr 2024 | JPY | 1,232 | 1,240.5 | 1,224 | 1,231.5 | 1,231.5 | +1.5 (+0.12%) | 82,000 |
22 Apr 2024 | JPY | 1,250 | 1,250 | 1,217 | 1,230 | 1,230 | +8 (+0.65%) | 152,700 |
19 Apr 2024 | JPY | 1,245 | 1,255.5 | 1,210 | 1,222 | 1,222 | -31.5 (-2.51%) | 251,400 |
18 Apr 2024 | JPY | 1,249.5 | 1,261.5 | 1,239 | 1,253.5 | 1,253.5 | +11 (+0.89%) | 188,200 |
17 Apr 2024 | JPY | 1,300 | 1,307 | 1,242.5 | 1,242.5 | 1,242.5 | -52 (-4.02%) | 272,900 |
16 Apr 2024 | JPY | 1,320 | 1,329 | 1,277.5 | 1,294.5 | 1,294.5 | -45.5 (-3.40%) | 276,800 |
15 Apr 2024 | JPY | 1,345 | 1,349 | 1,330.5 | 1,340 | 1,340 | -5.5 (-0.41%) | 172,200 |
12 Apr 2024 | JPY | 1,352 | 1,367 | 1,342.5 | 1,345.5 | 1,345.5 | -5.5 (-0.41%) | 205,300 |
11 Apr 2024 | JPY | 1,330 | 1,353 | 1,322.5 | 1,351 | 1,351 | +14 (+1.05%) | 197,000 |
10 Apr 2024 | JPY | 1,319 | 1,343 | 1,317 | 1,337 | 1,337 | +29 (+2.22%) | 248,900 |
9 Apr 2024 | JPY | 1,309 | 1,316 | 1,296 | 1,308 | 1,308 | +8 (+0.62%) | 139,600 |
8 Apr 2024 | JPY | 1,315 | 1,318 | 1,296.5 | 1,300 | 1,300 | -3 (-0.23%) | 141,700 |
5 Apr 2024 | JPY | 1,276 | 1,304.5 | 1,274.5 | 1,303 | 1,303 | 0.0 (0.0%) | 133,000 |
4 Apr 2024 | JPY | 1,300 | 1,314.5 | 1,283.5 | 1,303 | 1,303 | +14 (+1.09%) | 190,100 |
3 Apr 2024 | JPY | 1,305 | 1,315.5 | 1,275 | 1,289 | 1,289 | -26.5 (-2.01%) | 278,700 |