Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,170 | 1,179 | 1,146 | 1,150 | 1,150 | -22 (-1.88%) | 125,400 |
20 May 2024 | JPY | 1,181 | 1,189 | 1,169 | 1,172 | 1,172 | -12 (-1.01%) | 109,500 |
17 May 2024 | JPY | 1,177 | 1,199 | 1,172 | 1,184 | 1,184 | +1 (+0.08%) | 99,000 |
16 May 2024 | JPY | 1,197 | 1,204 | 1,177 | 1,183 | 1,183 | +6 (+0.51%) | 113,300 |
15 May 2024 | JPY | 1,200 | 1,200 | 1,174 | 1,177 | 1,177 | -16 (-1.34%) | 114,000 |
14 May 2024 | JPY | 1,211 | 1,219 | 1,187 | 1,193 | 1,193 | -27 (-2.21%) | 114,000 |
13 May 2024 | JPY | 1,228 | 1,236 | 1,211 | 1,220 | 1,220 | -18 (-1.45%) | 109,500 |
10 May 2024 | JPY | 1,235 | 1,239 | 1,217 | 1,238 | 1,238 | +15 (+1.23%) | 150,300 |
9 May 2024 | JPY | 1,205 | 1,242 | 1,205 | 1,223 | 1,223 | +18 (+1.49%) | 145,100 |
8 May 2024 | JPY | 1,250 | 1,250 | 1,205 | 1,205 | 1,205 | -46 (-3.68%) | 152,100 |
7 May 2024 | JPY | 1,242 | 1,258 | 1,233 | 1,251 | 1,251 | 0.0 (0.0%) | 227,600 |
2 May 2024 | JPY | 1,250 | 1,300 | 1,231 | 1,251 | 1,251 | +91 (+7.84%) | 843,000 |
1 May 2024 | JPY | 1,165 | 1,171 | 1,156 | 1,160 | 1,160 | -5 (-0.43%) | 178,700 |
30 Apr 2024 | JPY | 1,179 | 1,179 | 1,160 | 1,165 | 1,165 | +4 (+0.34%) | 149,300 |
26 Apr 2024 | JPY | 1,138 | 1,170 | 1,132 | 1,161 | 1,161 | +18 (+1.57%) | 700,800 |
25 Apr 2024 | JPY | 1,150 | 1,153 | 1,142 | 1,143 | 1,143 | -15 (-1.30%) | 108,900 |
24 Apr 2024 | JPY | 1,149 | 1,167 | 1,149 | 1,158 | 1,158 | +10 (+0.87%) | 178,500 |
23 Apr 2024 | JPY | 1,147 | 1,153 | 1,142 | 1,148 | 1,148 | -3 (-0.26%) | 90,900 |
22 Apr 2024 | JPY | 1,158 | 1,162 | 1,142 | 1,151 | 1,151 | +10 (+0.88%) | 150,500 |
19 Apr 2024 | JPY | 1,155 | 1,155 | 1,128 | 1,141 | 1,141 | -15 (-1.30%) | 152,300 |
18 Apr 2024 | JPY | 1,139 | 1,164 | 1,135 | 1,156 | 1,156 | +12 (+1.05%) | 213,800 |
17 Apr 2024 | JPY | 1,161 | 1,162 | 1,142 | 1,144 | 1,144 | -13 (-1.12%) | 125,200 |
16 Apr 2024 | JPY | 1,160 | 1,167 | 1,151 | 1,157 | 1,157 | -18 (-1.53%) | 141,200 |
15 Apr 2024 | JPY | 1,165 | 1,176 | 1,160 | 1,175 | 1,175 | -6 (-0.51%) | 127,100 |
12 Apr 2024 | JPY | 1,171 | 1,186 | 1,171 | 1,181 | 1,181 | +11 (+0.94%) | 136,700 |
11 Apr 2024 | JPY | 1,166 | 1,172 | 1,151 | 1,170 | 1,170 | -6 (-0.51%) | 142,500 |
10 Apr 2024 | JPY | 1,156 | 1,183 | 1,156 | 1,176 | 1,176 | +17 (+1.47%) | 171,900 |
9 Apr 2024 | JPY | 1,160 | 1,166 | 1,153 | 1,159 | 1,159 | -1 (-0.09%) | 170,400 |
8 Apr 2024 | JPY | 1,153 | 1,167 | 1,149 | 1,160 | 1,160 | +8 (+0.69%) | 192,800 |
5 Apr 2024 | JPY | 1,156 | 1,162 | 1,147 | 1,152 | 1,152 | -10 (-0.86%) | 145,400 |