Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 2,054 | 2,081 | 2,046 | 2,057 | 2,057 | +8 (+0.39%) | 242,900 |
17 May 2024 | JPY | 2,024 | 2,051 | 2,011 | 2,049 | 2,049 | +21 (+1.04%) | 214,800 |
16 May 2024 | JPY | 2,076 | 2,080 | 2,010 | 2,028 | 2,028 | -47 (-2.27%) | 466,300 |
15 May 2024 | JPY | 2,057 | 2,086 | 2,023 | 2,075 | 2,075 | +31 (+1.52%) | 381,800 |
14 May 2024 | JPY | 2,058 | 2,063 | 1,997 | 2,044 | 2,044 | -18 (-0.87%) | 545,200 |
13 May 2024 | JPY | 2,054 | 2,089 | 2,018 | 2,062 | 2,062 | +9 (+0.44%) | 472,700 |
10 May 2024 | JPY | 2,086 | 2,099 | 2,022 | 2,053 | 2,053 | 0.0 (0.0%) | 431,400 |
9 May 2024 | JPY | 1,919 | 2,060 | 1,919 | 2,053 | 2,053 | +94 (+4.80%) | 799,700 |
8 May 2024 | JPY | 1,950 | 1,972 | 1,928 | 1,959 | 1,959 | +4 (+0.20%) | 349,600 |
7 May 2024 | JPY | 1,979 | 1,979 | 1,914 | 1,955 | 1,955 | -28 (-1.41%) | 547,400 |
2 May 2024 | JPY | 1,976 | 1,983 | 1,947 | 1,983 | 1,983 | +2 (+0.10%) | 249,600 |
1 May 2024 | JPY | 1,980 | 1,996 | 1,946 | 1,981 | 1,981 | -16 (-0.80%) | 226,800 |
30 Apr 2024 | JPY | 1,977 | 2,006 | 1,971 | 1,997 | 1,997 | +20 (+1.01%) | 407,200 |
26 Apr 2024 | JPY | 1,957 | 1,986 | 1,945 | 1,977 | 1,977 | +37 (+1.91%) | 535,200 |
25 Apr 2024 | JPY | 1,956 | 1,964 | 1,922 | 1,940 | 1,940 | -23 (-1.17%) | 417,000 |
24 Apr 2024 | JPY | 1,972 | 1,987 | 1,942 | 1,963 | 1,963 | -14 (-0.71%) | 621,500 |
23 Apr 2024 | JPY | 1,951 | 2,003 | 1,932 | 1,977 | 1,977 | +38 (+1.96%) | 953,000 |
22 Apr 2024 | JPY | 1,923 | 1,942 | 1,891 | 1,939 | 1,939 | +54 (+2.86%) | 605,100 |
19 Apr 2024 | JPY | 1,930 | 1,941 | 1,883 | 1,885 | 1,885 | -41 (-2.13%) | 808,900 |
18 Apr 2024 | JPY | 1,850 | 1,930 | 1,839 | 1,926 | 1,926 | +107 (+5.88%) | 1,040,500 |
17 Apr 2024 | JPY | 1,812 | 1,832 | 1,759 | 1,819 | 1,819 | +8 (+0.44%) | 722,300 |
16 Apr 2024 | JPY | 1,861 | 1,880 | 1,811 | 1,811 | 1,811 | -50 (-2.69%) | 645,000 |
15 Apr 2024 | JPY | 1,831 | 1,866 | 1,825 | 1,861 | 1,861 | +1 (+0.05%) | 341,700 |
12 Apr 2024 | JPY | 1,837 | 1,873 | 1,825 | 1,860 | 1,860 | +21 (+1.14%) | 508,300 |
11 Apr 2024 | JPY | 1,776 | 1,839 | 1,775 | 1,839 | 1,839 | +45 (+2.51%) | 715,600 |
10 Apr 2024 | JPY | 1,785 | 1,814 | 1,782 | 1,794 | 1,794 | -2 (-0.11%) | 389,200 |
9 Apr 2024 | JPY | 1,810 | 1,815 | 1,785 | 1,796 | 1,796 | -7 (-0.39%) | 428,600 |
8 Apr 2024 | JPY | 1,800 | 1,814 | 1,789 | 1,803 | 1,803 | +13 (+0.73%) | 307,000 |
5 Apr 2024 | JPY | 1,790 | 1,800 | 1,773 | 1,790 | 1,790 | -33 (-1.81%) | 390,800 |
4 Apr 2024 | JPY | 1,853 | 1,872 | 1,816 | 1,823 | 1,823 | -14 (-0.76%) | 527,500 |