Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | JPY | 1,036 | 1,040 | 1,007 | 1,013 | 1,013 | -21 (-2.03%) | 298,000 |
27 May 2024 | JPY | 1,054 | 1,058 | 1,032 | 1,034 | 1,034 | -18 (-1.71%) | 177,200 |
24 May 2024 | JPY | 1,057 | 1,066 | 1,052 | 1,052 | 1,052 | -12 (-1.13%) | 97,100 |
23 May 2024 | JPY | 1,070 | 1,071 | 1,059 | 1,064 | 1,064 | +1 (+0.09%) | 61,800 |
22 May 2024 | JPY | 1,060 | 1,069 | 1,052 | 1,063 | 1,063 | +2 (+0.19%) | 96,200 |
21 May 2024 | JPY | 1,080 | 1,090 | 1,061 | 1,061 | 1,061 | -12 (-1.12%) | 135,000 |
20 May 2024 | JPY | 1,089 | 1,089 | 1,073 | 1,073 | 1,073 | -20 (-1.83%) | 155,100 |
17 May 2024 | JPY | 1,081 | 1,097 | 1,073 | 1,093 | 1,093 | +4 (+0.37%) | 104,100 |
16 May 2024 | JPY | 1,096 | 1,101 | 1,082 | 1,089 | 1,089 | -7 (-0.64%) | 172,600 |
15 May 2024 | JPY | 1,124 | 1,136 | 1,096 | 1,096 | 1,096 | -20 (-1.79%) | 245,100 |
14 May 2024 | JPY | 1,110 | 1,142 | 1,109 | 1,116 | 1,116 | -54 (-4.62%) | 417,100 |
13 May 2024 | JPY | 1,200 | 1,200 | 1,170 | 1,170 | 1,170 | -21 (-1.76%) | 80,000 |
10 May 2024 | JPY | 1,208 | 1,208 | 1,185 | 1,191 | 1,191 | -7 (-0.58%) | 52,200 |
9 May 2024 | JPY | 1,205 | 1,205 | 1,193 | 1,198 | 1,198 | -7 (-0.58%) | 26,600 |
8 May 2024 | JPY | 1,195 | 1,213 | 1,194 | 1,205 | 1,205 | +10 (+0.84%) | 45,000 |
7 May 2024 | JPY | 1,210 | 1,210 | 1,182 | 1,195 | 1,195 | -2 (-0.17%) | 95,800 |
2 May 2024 | JPY | 1,195 | 1,199 | 1,183 | 1,197 | 1,197 | -7 (-0.58%) | 42,500 |
1 May 2024 | JPY | 1,201 | 1,209 | 1,196 | 1,204 | 1,204 | -11 (-0.91%) | 49,200 |
30 Apr 2024 | JPY | 1,215 | 1,216 | 1,201 | 1,215 | 1,215 | +13 (+1.08%) | 58,300 |
26 Apr 2024 | JPY | 1,207 | 1,215 | 1,195 | 1,202 | 1,202 | -3 (-0.25%) | 124,800 |
25 Apr 2024 | JPY | 1,213 | 1,218 | 1,198 | 1,205 | 1,205 | -7 (-0.58%) | 58,700 |
24 Apr 2024 | JPY | 1,202 | 1,214 | 1,198 | 1,212 | 1,212 | +14 (+1.17%) | 114,700 |
23 Apr 2024 | JPY | 1,206 | 1,208 | 1,194 | 1,198 | 1,198 | -8 (-0.66%) | 46,100 |
22 Apr 2024 | JPY | 1,199 | 1,207 | 1,196 | 1,206 | 1,206 | +27 (+2.29%) | 72,900 |
19 Apr 2024 | JPY | 1,193 | 1,193 | 1,159 | 1,179 | 1,179 | -14 (-1.17%) | 104,800 |
18 Apr 2024 | JPY | 1,187 | 1,201 | 1,187 | 1,193 | 1,193 | +14 (+1.19%) | 39,900 |
17 Apr 2024 | JPY | 1,200 | 1,200 | 1,166 | 1,179 | 1,179 | -24 (-2.00%) | 96,600 |
16 Apr 2024 | JPY | 1,210 | 1,213 | 1,198 | 1,203 | 1,203 | -11 (-0.91%) | 67,000 |
15 Apr 2024 | JPY | 1,202 | 1,215 | 1,202 | 1,214 | 1,214 | +2 (+0.17%) | 95,100 |
12 Apr 2024 | JPY | 1,215 | 1,225 | 1,208 | 1,212 | 1,212 | -12 (-0.98%) | 92,200 |