Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,841 | 1,873 | 1,725 | 1,740 | 1,740 | -141 (-7.50%) | 115,500 |
20 May 2024 | JPY | 1,840 | 2,043 | 1,800 | 1,881 | 1,881 | +67 (+3.69%) | 325,900 |
17 May 2024 | JPY | 1,595 | 1,886 | 1,570 | 1,814 | 1,814 | +237 (+15.03%) | 343,700 |
16 May 2024 | JPY | 1,656 | 1,666 | 1,570 | 1,577 | 1,577 | -93 (-5.57%) | 44,800 |
15 May 2024 | JPY | 1,641 | 1,783 | 1,611 | 1,670 | 1,670 | +14 (+0.85%) | 100,900 |
14 May 2024 | JPY | 1,637 | 1,896 | 1,599 | 1,656 | 1,656 | +59 (+3.69%) | 232,900 |
13 May 2024 | JPY | 1,506 | 1,670 | 1,488 | 1,597 | 1,597 | +78 (+5.13%) | 85,800 |
10 May 2024 | JPY | 1,540 | 1,560 | 1,513 | 1,519 | 1,519 | -25 (-1.62%) | 23,400 |
9 May 2024 | JPY | 1,545 | 1,555 | 1,485 | 1,544 | 1,544 | -1 (-0.06%) | 29,200 |
8 May 2024 | JPY | 1,477 | 1,572 | 1,466 | 1,545 | 1,545 | +63 (+4.25%) | 33,200 |
7 May 2024 | JPY | 1,450 | 1,498 | 1,430 | 1,482 | 1,482 | +62 (+4.37%) | 25,300 |
2 May 2024 | JPY | 1,427 | 1,452 | 1,415 | 1,420 | 1,420 | -13 (-0.91%) | 12,900 |
1 May 2024 | JPY | 1,440 | 1,453 | 1,425 | 1,433 | 1,433 | -43 (-2.91%) | 22,500 |
30 Apr 2024 | JPY | 1,449 | 1,534 | 1,449 | 1,476 | 1,476 | +41 (+2.86%) | 33,300 |
26 Apr 2024 | JPY | 1,453 | 1,469 | 1,411 | 1,435 | 1,435 | -16 (-1.10%) | 16,000 |
25 Apr 2024 | JPY | 1,485 | 1,510 | 1,451 | 1,451 | 1,451 | -57 (-3.78%) | 37,300 |
24 Apr 2024 | JPY | 1,520 | 1,530 | 1,475 | 1,508 | 1,508 | +18 (+1.21%) | 49,300 |
23 Apr 2024 | JPY | 1,631 | 1,649 | 1,478 | 1,490 | 1,490 | -142 (-8.70%) | 159,400 |
22 Apr 2024 | JPY | 1,627 | 1,861 | 1,601 | 1,632 | 1,632 | -64 (-3.77%) | 223,500 |
19 Apr 2024 | JPY | 1,629 | 1,824 | 1,600 | 1,696 | 1,696 | +127 (+8.09%) | 284,500 |
18 Apr 2024 | JPY | 1,662 | 1,780 | 1,538 | 1,569 | 1,569 | -196 (-11.10%) | 162,300 |
17 Apr 2024 | JPY | 1,551 | 1,781 | 1,495 | 1,765 | 1,765 | +284 (+19.18%) | 634,000 |
16 Apr 2024 | JPY | 1,495 | 1,564 | 1,481 | 1,481 | 1,481 | -29 (-1.92%) | 47,800 |
15 Apr 2024 | JPY | 1,449 | 1,510 | 1,427 | 1,510 | 1,510 | +42 (+2.86%) | 43,300 |
12 Apr 2024 | JPY | 1,478 | 1,510 | 1,455 | 1,468 | 1,468 | -11 (-0.74%) | 27,400 |
11 Apr 2024 | JPY | 1,520 | 1,545 | 1,467 | 1,479 | 1,479 | -81 (-5.19%) | 51,000 |
10 Apr 2024 | JPY | 1,540 | 1,585 | 1,535 | 1,560 | 1,560 | +5 (+0.32%) | 28,100 |
9 Apr 2024 | JPY | 1,532 | 1,599 | 1,493 | 1,555 | 1,555 | +36 (+2.37%) | 76,700 |
8 Apr 2024 | JPY | 1,575 | 1,632 | 1,514 | 1,519 | 1,519 | -32 (-2.06%) | 62,000 |
5 Apr 2024 | JPY | 1,592 | 1,615 | 1,551 | 1,551 | 1,551 | -81 (-4.96%) | 55,600 |