Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | JPY | 1,700 | 1,710 | 1,687 | 1,697 | 1,697 | -13 (-0.76%) | 161,200 |
21 May 2024 | JPY | 1,725 | 1,741 | 1,702 | 1,710 | 1,710 | -16 (-0.93%) | 148,500 |
20 May 2024 | JPY | 1,719 | 1,745 | 1,704 | 1,726 | 1,726 | -4 (-0.23%) | 149,200 |
17 May 2024 | JPY | 1,746 | 1,754 | 1,713 | 1,730 | 1,730 | 0.0 (0.0%) | 216,100 |
16 May 2024 | JPY | 1,713 | 1,736 | 1,710 | 1,730 | 1,730 | +21 (+1.23%) | 127,200 |
15 May 2024 | JPY | 1,739 | 1,739 | 1,708 | 1,709 | 1,709 | -15 (-0.87%) | 88,800 |
14 May 2024 | JPY | 1,748 | 1,748 | 1,695 | 1,724 | 1,724 | -18 (-1.03%) | 225,600 |
13 May 2024 | JPY | 1,747 | 1,750 | 1,727 | 1,742 | 1,742 | -22 (-1.25%) | 181,000 |
10 May 2024 | JPY | 1,764 | 1,768 | 1,740 | 1,764 | 1,764 | -5 (-0.28%) | 254,900 |
9 May 2024 | JPY | 1,768 | 1,814 | 1,765 | 1,769 | 1,769 | -6 (-0.34%) | 278,700 |
8 May 2024 | JPY | 1,885 | 1,888 | 1,773 | 1,775 | 1,775 | -48 (-2.63%) | 390,400 |
7 May 2024 | JPY | 1,858 | 1,860 | 1,818 | 1,823 | 1,823 | -25 (-1.35%) | 169,200 |
2 May 2024 | JPY | 1,854 | 1,857 | 1,838 | 1,848 | 1,848 | -2 (-0.11%) | 65,100 |
1 May 2024 | JPY | 1,876 | 1,888 | 1,848 | 1,850 | 1,850 | -35 (-1.86%) | 59,500 |
30 Apr 2024 | JPY | 1,864 | 1,901 | 1,835 | 1,885 | 1,885 | +16 (+0.86%) | 104,900 |
26 Apr 2024 | JPY | 1,825 | 1,870 | 1,821 | 1,869 | 1,869 | +41 (+2.24%) | 122,300 |
25 Apr 2024 | JPY | 1,870 | 1,877 | 1,825 | 1,828 | 1,828 | -32 (-1.72%) | 92,300 |
24 Apr 2024 | JPY | 1,832 | 1,862 | 1,829 | 1,860 | 1,860 | +22 (+1.20%) | 110,600 |
23 Apr 2024 | JPY | 1,800 | 1,849 | 1,800 | 1,838 | 1,838 | +27 (+1.49%) | 138,600 |
22 Apr 2024 | JPY | 1,822 | 1,829 | 1,809 | 1,811 | 1,811 | +22 (+1.23%) | 107,300 |
19 Apr 2024 | JPY | 1,782 | 1,809 | 1,763 | 1,789 | 1,789 | +5 (+0.28%) | 143,200 |
18 Apr 2024 | JPY | 1,790 | 1,804 | 1,783 | 1,784 | 1,784 | -10 (-0.56%) | 74,700 |
17 Apr 2024 | JPY | 1,835 | 1,835 | 1,780 | 1,794 | 1,794 | -23 (-1.27%) | 250,200 |
16 Apr 2024 | JPY | 1,837 | 1,839 | 1,794 | 1,817 | 1,817 | -29 (-1.57%) | 159,900 |
15 Apr 2024 | JPY | 1,800 | 1,852 | 1,791 | 1,846 | 1,846 | +35 (+1.93%) | 183,200 |
12 Apr 2024 | JPY | 1,843 | 1,844 | 1,810 | 1,811 | 1,811 | -33 (-1.79%) | 139,400 |
11 Apr 2024 | JPY | 1,811 | 1,848 | 1,808 | 1,844 | 1,844 | +24 (+1.32%) | 125,100 |
10 Apr 2024 | JPY | 1,813 | 1,836 | 1,809 | 1,820 | 1,820 | +1 (+0.05%) | 69,000 |
9 Apr 2024 | JPY | 1,838 | 1,838 | 1,810 | 1,819 | 1,819 | -2 (-0.11%) | 82,400 |
8 Apr 2024 | JPY | 1,800 | 1,824 | 1,796 | 1,821 | 1,821 | +29 (+1.62%) | 112,400 |