Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 1,892 | 1,958 | 1,880 | 1,942 | 1,942 | +25 (+1.30%) | 279,000 |
23 May 2024 | JPY | 1,963 | 1,963 | 1,914 | 1,917 | 1,917 | -34 (-1.74%) | 152,500 |
22 May 2024 | JPY | 1,943 | 1,957 | 1,909 | 1,951 | 1,951 | +5 (+0.26%) | 157,000 |
21 May 2024 | JPY | 1,911 | 1,959 | 1,889 | 1,946 | 1,946 | +37 (+1.94%) | 198,200 |
20 May 2024 | JPY | 1,907 | 1,938 | 1,897 | 1,909 | 1,909 | +3 (+0.16%) | 157,200 |
17 May 2024 | JPY | 1,899 | 1,917 | 1,887 | 1,906 | 1,906 | +7 (+0.37%) | 172,000 |
16 May 2024 | JPY | 1,909 | 1,928 | 1,893 | 1,899 | 1,899 | -31 (-1.61%) | 193,400 |
15 May 2024 | JPY | 1,890 | 1,930 | 1,888 | 1,930 | 1,930 | +45 (+2.39%) | 322,500 |
14 May 2024 | JPY | 1,902 | 1,925 | 1,862 | 1,885 | 1,885 | -41 (-2.13%) | 604,600 |
13 May 2024 | JPY | 1,949 | 2,072 | 1,901 | 1,926 | 1,926 | -113 (-5.54%) | 917,200 |
10 May 2024 | JPY | 1,991 | 2,055 | 1,985 | 2,039 | 2,039 | +46 (+2.31%) | 346,600 |
9 May 2024 | JPY | 1,952 | 2,007 | 1,951 | 1,993 | 1,993 | +48 (+2.47%) | 230,300 |
8 May 2024 | JPY | 1,950 | 1,959 | 1,935 | 1,945 | 1,945 | -7 (-0.36%) | 137,400 |
7 May 2024 | JPY | 1,965 | 1,965 | 1,942 | 1,952 | 1,952 | -13 (-0.66%) | 98,700 |
2 May 2024 | JPY | 1,971 | 1,976 | 1,947 | 1,965 | 1,965 | -19 (-0.96%) | 80,500 |
1 May 2024 | JPY | 1,987 | 2,002 | 1,975 | 1,984 | 1,984 | +10 (+0.51%) | 111,700 |
30 Apr 2024 | JPY | 1,980 | 1,983 | 1,960 | 1,974 | 1,974 | +11 (+0.56%) | 120,800 |
26 Apr 2024 | JPY | 1,932 | 1,969 | 1,921 | 1,963 | 1,963 | +40 (+2.08%) | 132,900 |
25 Apr 2024 | JPY | 1,942 | 1,956 | 1,919 | 1,923 | 1,923 | -29 (-1.49%) | 88,200 |
24 Apr 2024 | JPY | 1,931 | 1,960 | 1,926 | 1,952 | 1,952 | +31 (+1.61%) | 148,600 |
23 Apr 2024 | JPY | 1,940 | 1,940 | 1,905 | 1,921 | 1,921 | +1 (+0.05%) | 84,000 |
22 Apr 2024 | JPY | 1,922 | 1,938 | 1,910 | 1,920 | 1,920 | +26 (+1.37%) | 111,400 |
19 Apr 2024 | JPY | 1,905 | 1,905 | 1,857 | 1,894 | 1,894 | -28 (-1.46%) | 211,600 |
18 Apr 2024 | JPY | 1,881 | 1,946 | 1,881 | 1,922 | 1,922 | +36 (+1.91%) | 102,900 |
17 Apr 2024 | JPY | 1,910 | 1,910 | 1,864 | 1,886 | 1,886 | -16 (-0.84%) | 164,700 |
16 Apr 2024 | JPY | 1,921 | 1,925 | 1,883 | 1,902 | 1,902 | -36 (-1.86%) | 140,800 |
15 Apr 2024 | JPY | 1,930 | 1,943 | 1,920 | 1,938 | 1,938 | -26 (-1.32%) | 81,600 |
12 Apr 2024 | JPY | 1,968 | 1,978 | 1,963 | 1,964 | 1,964 | 0.0 (0.0%) | 86,500 |
11 Apr 2024 | JPY | 1,952 | 1,978 | 1,939 | 1,964 | 1,964 | -9 (-0.46%) | 104,300 |
10 Apr 2024 | JPY | 1,958 | 1,982 | 1,950 | 1,973 | 1,973 | +5 (+0.25%) | 192,000 |