Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,776 | 1,791 | 1,756 | 1,760 | 1,760 | +4 (+0.23%) | 156,500 |
20 May 2024 | JPY | 1,729 | 1,771 | 1,722 | 1,756 | 1,756 | -1 (-0.06%) | 191,100 |
17 May 2024 | JPY | 1,742 | 1,770 | 1,733 | 1,757 | 1,757 | +3 (+0.17%) | 125,400 |
16 May 2024 | JPY | 1,775 | 1,786 | 1,748 | 1,754 | 1,754 | -8 (-0.45%) | 158,900 |
15 May 2024 | JPY | 1,812 | 1,817 | 1,762 | 1,762 | 1,762 | -67 (-3.66%) | 241,100 |
14 May 2024 | JPY | 1,820 | 1,829 | 1,797 | 1,829 | 1,829 | +7 (+0.38%) | 147,400 |
13 May 2024 | JPY | 1,800 | 1,824 | 1,791 | 1,822 | 1,822 | +9 (+0.50%) | 145,600 |
10 May 2024 | JPY | 1,848 | 1,875 | 1,798 | 1,813 | 1,813 | -23 (-1.25%) | 303,200 |
9 May 2024 | JPY | 1,876 | 1,976 | 1,819 | 1,836 | 1,836 | -106 (-5.46%) | 609,100 |
8 May 2024 | JPY | 1,930 | 1,957 | 1,924 | 1,942 | 1,942 | -5 (-0.26%) | 504,900 |
7 May 2024 | JPY | 1,900 | 1,966 | 1,900 | 1,947 | 1,947 | +141 (+7.81%) | 760,000 |
2 May 2024 | JPY | 1,807 | 1,809 | 1,798 | 1,806 | 1,806 | +3 (+0.17%) | 102,700 |
1 May 2024 | JPY | 1,812 | 1,815 | 1,801 | 1,803 | 1,803 | -18 (-0.99%) | 97,400 |
30 Apr 2024 | JPY | 1,821 | 1,827 | 1,810 | 1,821 | 1,821 | +8 (+0.44%) | 122,000 |
26 Apr 2024 | JPY | 1,801 | 1,818 | 1,795 | 1,813 | 1,813 | +8 (+0.44%) | 87,900 |
25 Apr 2024 | JPY | 1,831 | 1,844 | 1,805 | 1,805 | 1,805 | -19 (-1.04%) | 114,000 |
24 Apr 2024 | JPY | 1,834 | 1,844 | 1,818 | 1,824 | 1,824 | +10 (+0.55%) | 174,700 |
23 Apr 2024 | JPY | 1,807 | 1,821 | 1,793 | 1,814 | 1,814 | +10 (+0.55%) | 127,200 |
22 Apr 2024 | JPY | 1,815 | 1,822 | 1,793 | 1,804 | 1,804 | +10 (+0.56%) | 191,300 |
19 Apr 2024 | JPY | 1,822 | 1,829 | 1,776 | 1,794 | 1,794 | -68 (-3.65%) | 277,200 |
18 Apr 2024 | JPY | 1,848 | 1,866 | 1,843 | 1,862 | 1,862 | +41 (+2.25%) | 204,500 |
17 Apr 2024 | JPY | 1,848 | 1,853 | 1,821 | 1,821 | 1,821 | -47 (-2.52%) | 160,200 |
16 Apr 2024 | JPY | 1,878 | 1,882 | 1,848 | 1,868 | 1,868 | -64 (-3.31%) | 164,600 |
15 Apr 2024 | JPY | 1,945 | 1,952 | 1,916 | 1,932 | 1,932 | +3 (+0.16%) | 68,500 |
12 Apr 2024 | JPY | 1,920 | 1,937 | 1,904 | 1,929 | 1,929 | -8 (-0.41%) | 125,400 |
11 Apr 2024 | JPY | 1,945 | 1,963 | 1,920 | 1,937 | 1,937 | -9 (-0.46%) | 103,200 |
10 Apr 2024 | JPY | 1,949 | 1,960 | 1,928 | 1,946 | 1,946 | +15 (+0.78%) | 88,100 |
9 Apr 2024 | JPY | 1,948 | 1,948 | 1,906 | 1,931 | 1,931 | -5 (-0.26%) | 93,000 |
8 Apr 2024 | JPY | 1,916 | 1,936 | 1,900 | 1,936 | 1,936 | +20 (+1.04%) | 148,800 |
5 Apr 2024 | JPY | 1,882 | 1,920 | 1,866 | 1,916 | 1,916 | +54 (+2.90%) | 244,600 |