Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,528 | 1,580 | 1,504 | 1,573 | 1,573 | +37 (+2.41%) | 124,600 |
16 May 2024 | JPY | 1,557 | 1,557 | 1,463 | 1,536 | 1,536 | +112 (+7.87%) | 344,100 |
15 May 2024 | JPY | 1,497 | 1,502 | 1,414 | 1,424 | 1,424 | -43 (-2.93%) | 128,400 |
14 May 2024 | JPY | 1,438 | 1,469 | 1,423 | 1,467 | 1,467 | +22 (+1.52%) | 62,700 |
13 May 2024 | JPY | 1,470 | 1,484 | 1,443 | 1,445 | 1,445 | -20 (-1.37%) | 71,300 |
10 May 2024 | JPY | 1,465 | 1,488 | 1,461 | 1,465 | 1,465 | +8 (+0.55%) | 57,200 |
9 May 2024 | JPY | 1,460 | 1,467 | 1,444 | 1,457 | 1,457 | -4 (-0.27%) | 42,000 |
8 May 2024 | JPY | 1,441 | 1,468 | 1,441 | 1,461 | 1,461 | -3 (-0.20%) | 43,700 |
7 May 2024 | JPY | 1,426 | 1,473 | 1,426 | 1,464 | 1,464 | +49 (+3.46%) | 57,000 |
2 May 2024 | JPY | 1,453 | 1,461 | 1,409 | 1,415 | 1,415 | -38 (-2.62%) | 46,300 |
1 May 2024 | JPY | 1,423 | 1,457 | 1,423 | 1,453 | 1,453 | +24 (+1.68%) | 41,700 |
30 Apr 2024 | JPY | 1,429 | 1,430 | 1,415 | 1,429 | 1,429 | +3 (+0.21%) | 42,800 |
26 Apr 2024 | JPY | 1,400 | 1,429 | 1,383 | 1,426 | 1,426 | +25 (+1.78%) | 58,300 |
25 Apr 2024 | JPY | 1,433 | 1,433 | 1,401 | 1,401 | 1,401 | -38 (-2.64%) | 57,400 |
24 Apr 2024 | JPY | 1,440 | 1,448 | 1,421 | 1,439 | 1,439 | +18 (+1.27%) | 73,200 |
23 Apr 2024 | JPY | 1,446 | 1,446 | 1,410 | 1,421 | 1,421 | -6 (-0.42%) | 42,100 |
22 Apr 2024 | JPY | 1,388 | 1,430 | 1,386 | 1,427 | 1,427 | +57 (+4.16%) | 70,700 |
19 Apr 2024 | JPY | 1,460 | 1,460 | 1,365 | 1,370 | 1,370 | -86 (-5.91%) | 158,900 |
18 Apr 2024 | JPY | 1,431 | 1,469 | 1,418 | 1,456 | 1,456 | +6 (+0.41%) | 69,700 |
17 Apr 2024 | JPY | 1,493 | 1,493 | 1,432 | 1,450 | 1,450 | -13 (-0.89%) | 76,700 |
16 Apr 2024 | JPY | 1,482 | 1,487 | 1,463 | 1,463 | 1,463 | -45 (-2.98%) | 96,000 |
15 Apr 2024 | JPY | 1,510 | 1,517 | 1,499 | 1,508 | 1,508 | -11 (-0.72%) | 35,300 |
12 Apr 2024 | JPY | 1,545 | 1,554 | 1,519 | 1,519 | 1,519 | -22 (-1.43%) | 46,300 |
11 Apr 2024 | JPY | 1,532 | 1,550 | 1,521 | 1,541 | 1,541 | -27 (-1.72%) | 52,300 |
10 Apr 2024 | JPY | 1,584 | 1,607 | 1,568 | 1,568 | 1,568 | -1 (-0.06%) | 64,300 |
9 Apr 2024 | JPY | 1,517 | 1,575 | 1,510 | 1,569 | 1,569 | +52 (+3.43%) | 74,100 |
8 Apr 2024 | JPY | 1,529 | 1,535 | 1,504 | 1,517 | 1,517 | +7 (+0.46%) | 41,400 |
5 Apr 2024 | JPY | 1,473 | 1,527 | 1,469 | 1,510 | 1,510 | +16 (+1.07%) | 79,400 |
4 Apr 2024 | JPY | 1,501 | 1,505 | 1,487 | 1,494 | 1,494 | -7 (-0.47%) | 83,400 |
3 Apr 2024 | JPY | 1,492 | 1,524 | 1,480 | 1,501 | 1,501 | -9 (-0.60%) | 87,600 |