Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,028 | 2,043 | 2,028 | 2,034 | 2,034 | +7 (+0.35%) | 115,000 |
16 May 2024 | JPY | 2,048 | 2,051 | 2,017 | 2,027 | 2,027 | -18 (-0.88%) | 244,400 |
15 May 2024 | JPY | 2,076 | 2,076 | 2,042 | 2,045 | 2,045 | -31 (-1.49%) | 188,300 |
14 May 2024 | JPY | 2,045 | 2,079 | 2,023 | 2,076 | 2,076 | +19 (+0.92%) | 378,200 |
13 May 2024 | JPY | 2,017 | 2,063 | 2,014 | 2,057 | 2,057 | +80 (+4.05%) | 713,100 |
10 May 2024 | JPY | 1,968 | 1,980 | 1,958 | 1,977 | 1,977 | +19 (+0.97%) | 243,600 |
9 May 2024 | JPY | 1,956 | 1,969 | 1,954 | 1,958 | 1,958 | +8 (+0.41%) | 141,000 |
8 May 2024 | JPY | 1,950 | 1,960 | 1,947 | 1,950 | 1,950 | +1 (+0.05%) | 149,100 |
7 May 2024 | JPY | 1,959 | 1,962 | 1,945 | 1,949 | 1,949 | -6 (-0.31%) | 114,700 |
2 May 2024 | JPY | 1,966 | 1,968 | 1,949 | 1,955 | 1,955 | -12 (-0.61%) | 110,200 |
1 May 2024 | JPY | 1,979 | 1,980 | 1,963 | 1,967 | 1,967 | -10 (-0.51%) | 105,200 |
30 Apr 2024 | JPY | 1,969 | 1,978 | 1,953 | 1,977 | 1,977 | +14 (+0.71%) | 206,600 |
26 Apr 2024 | JPY | 1,953 | 1,968 | 1,941 | 1,963 | 1,963 | +20 (+1.03%) | 160,500 |
25 Apr 2024 | JPY | 1,950 | 1,955 | 1,941 | 1,943 | 1,943 | -7 (-0.36%) | 135,900 |
24 Apr 2024 | JPY | 1,950 | 1,963 | 1,946 | 1,950 | 1,950 | +4 (+0.21%) | 136,000 |
23 Apr 2024 | JPY | 1,960 | 1,962 | 1,940 | 1,946 | 1,946 | -9 (-0.46%) | 182,000 |
22 Apr 2024 | JPY | 1,941 | 1,957 | 1,938 | 1,955 | 1,955 | +39 (+2.04%) | 166,500 |
19 Apr 2024 | JPY | 1,936 | 1,940 | 1,906 | 1,916 | 1,916 | -27 (-1.39%) | 228,100 |
18 Apr 2024 | JPY | 1,910 | 1,947 | 1,910 | 1,943 | 1,943 | +42 (+2.21%) | 189,600 |
17 Apr 2024 | JPY | 1,922 | 1,925 | 1,901 | 1,901 | 1,901 | -25 (-1.30%) | 261,100 |
16 Apr 2024 | JPY | 1,924 | 1,934 | 1,920 | 1,926 | 1,926 | +1 (+0.05%) | 169,200 |
15 Apr 2024 | JPY | 1,933 | 1,937 | 1,917 | 1,925 | 1,925 | -21 (-1.08%) | 302,500 |
12 Apr 2024 | JPY | 1,934 | 1,953 | 1,934 | 1,946 | 1,946 | +12 (+0.62%) | 255,000 |
11 Apr 2024 | JPY | 1,930 | 1,941 | 1,922 | 1,934 | 1,934 | -4 (-0.21%) | 204,300 |
10 Apr 2024 | JPY | 1,964 | 1,964 | 1,938 | 1,938 | 1,938 | -17 (-0.87%) | 217,400 |
9 Apr 2024 | JPY | 1,963 | 1,968 | 1,945 | 1,955 | 1,955 | -8 (-0.41%) | 256,400 |
8 Apr 2024 | JPY | 1,960 | 1,969 | 1,958 | 1,963 | 1,963 | +8 (+0.41%) | 186,600 |
5 Apr 2024 | JPY | 1,933 | 1,958 | 1,929 | 1,955 | 1,955 | +11 (+0.57%) | 258,100 |
4 Apr 2024 | JPY | 1,953 | 1,955 | 1,940 | 1,944 | 1,944 | +3 (+0.15%) | 194,800 |
3 Apr 2024 | JPY | 1,970 | 1,970 | 1,939 | 1,941 | 1,941 | -34 (-1.72%) | 405,800 |