Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 1,317 | 1,393 | 1,298 | 1,375 | 1,375 | +78 (+6.01%) | 561,400 |
24 May 2024 | JPY | 1,295 | 1,332 | 1,290 | 1,297 | 1,297 | -54 (-4.00%) | 440,200 |
23 May 2024 | JPY | 1,356 | 1,385 | 1,329 | 1,351 | 1,351 | +3 (+0.22%) | 353,300 |
22 May 2024 | JPY | 1,364 | 1,382 | 1,328 | 1,348 | 1,348 | -23 (-1.68%) | 328,800 |
21 May 2024 | JPY | 1,428 | 1,444 | 1,361 | 1,371 | 1,371 | -27 (-1.93%) | 419,500 |
20 May 2024 | JPY | 1,395 | 1,434 | 1,383 | 1,398 | 1,398 | +21 (+1.53%) | 748,900 |
17 May 2024 | JPY | 1,301 | 1,377 | 1,298 | 1,377 | 1,377 | +86 (+6.66%) | 727,000 |
16 May 2024 | JPY | 1,322 | 1,340 | 1,272 | 1,291 | 1,291 | +7 (+0.55%) | 385,100 |
15 May 2024 | JPY | 1,290 | 1,323 | 1,276 | 1,284 | 1,284 | -10 (-0.77%) | 467,200 |
14 May 2024 | JPY | 1,256 | 1,308 | 1,255 | 1,294 | 1,294 | +34 (+2.70%) | 473,200 |
13 May 2024 | JPY | 1,250 | 1,275 | 1,198 | 1,260 | 1,260 | -12 (-0.94%) | 1,061,500 |
10 May 2024 | JPY | 1,301 | 1,335 | 1,257 | 1,272 | 1,272 | -31 (-2.38%) | 832,800 |
9 May 2024 | JPY | 1,368 | 1,378 | 1,257 | 1,303 | 1,303 | -77 (-5.58%) | 1,514,500 |
8 May 2024 | JPY | 1,392 | 1,432 | 1,380 | 1,380 | 1,380 | -11 (-0.79%) | 606,800 |
7 May 2024 | JPY | 1,455 | 1,456 | 1,378 | 1,391 | 1,391 | -42 (-2.93%) | 1,080,900 |
2 May 2024 | JPY | 1,501 | 1,545 | 1,370 | 1,433 | 1,433 | +43 (+3.09%) | 4,740,500 |
1 May 2024 | JPY | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | +300 (+27.52%) | 173,800 |
30 Apr 2024 | JPY | 1,063 | 1,093 | 1,040 | 1,090 | 1,090 | +41 (+3.91%) | 416,000 |
26 Apr 2024 | JPY | 1,053 | 1,057 | 1,031 | 1,049 | 1,049 | -3 (-0.29%) | 128,900 |
25 Apr 2024 | JPY | 1,070 | 1,076 | 1,052 | 1,052 | 1,052 | -27 (-2.50%) | 135,100 |
24 Apr 2024 | JPY | 1,071 | 1,084 | 1,060 | 1,079 | 1,079 | +8 (+0.75%) | 131,700 |
23 Apr 2024 | JPY | 1,063 | 1,104 | 1,059 | 1,071 | 1,071 | +18 (+1.71%) | 251,700 |
22 Apr 2024 | JPY | 1,060 | 1,065 | 1,038 | 1,053 | 1,053 | +21 (+2.03%) | 128,200 |
19 Apr 2024 | JPY | 1,045 | 1,058 | 1,008 | 1,032 | 1,032 | -18 (-1.71%) | 303,400 |
18 Apr 2024 | JPY | 1,033 | 1,069 | 1,025 | 1,050 | 1,050 | 0.0 (0.0%) | 134,000 |
17 Apr 2024 | JPY | 1,087 | 1,102 | 1,045 | 1,050 | 1,050 | -19 (-1.78%) | 138,600 |
16 Apr 2024 | JPY | 1,105 | 1,105 | 1,054 | 1,069 | 1,069 | -45 (-4.04%) | 263,600 |
15 Apr 2024 | JPY | 1,100 | 1,125 | 1,086 | 1,114 | 1,114 | +6 (+0.54%) | 123,300 |
12 Apr 2024 | JPY | 1,124 | 1,131 | 1,101 | 1,108 | 1,108 | -7 (-0.63%) | 120,300 |
11 Apr 2024 | JPY | 1,109 | 1,131 | 1,100 | 1,115 | 1,115 | -4 (-0.36%) | 193,500 |