Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,087 | 1,108 | 1,085 | 1,098 | 1,098 | +12 (+1.10%) | 187,300 |
16 May 2024 | JPY | 1,088 | 1,089 | 1,079 | 1,086 | 1,086 | +2 (+0.18%) | 163,400 |
15 May 2024 | JPY | 1,098 | 1,098 | 1,079 | 1,084 | 1,084 | -9 (-0.82%) | 180,900 |
14 May 2024 | JPY | 1,076 | 1,094 | 1,072 | 1,093 | 1,093 | +15 (+1.39%) | 227,100 |
13 May 2024 | JPY | 1,082 | 1,082 | 1,070 | 1,078 | 1,078 | -6 (-0.55%) | 313,900 |
10 May 2024 | JPY | 1,090 | 1,090 | 1,078 | 1,084 | 1,084 | +2 (+0.18%) | 232,800 |
9 May 2024 | JPY | 1,087 | 1,095 | 1,081 | 1,082 | 1,082 | -2 (-0.18%) | 166,900 |
8 May 2024 | JPY | 1,103 | 1,103 | 1,084 | 1,084 | 1,084 | -23 (-2.08%) | 352,700 |
7 May 2024 | JPY | 1,103 | 1,111 | 1,097 | 1,107 | 1,107 | +2 (+0.18%) | 297,400 |
2 May 2024 | JPY | 1,111 | 1,115 | 1,101 | 1,105 | 1,105 | -5 (-0.45%) | 176,400 |
1 May 2024 | JPY | 1,091 | 1,111 | 1,088 | 1,110 | 1,110 | +20 (+1.83%) | 232,100 |
30 Apr 2024 | JPY | 1,084 | 1,094 | 1,070 | 1,090 | 1,090 | +18 (+1.68%) | 318,100 |
26 Apr 2024 | JPY | 1,078 | 1,079 | 1,062 | 1,072 | 1,072 | -9 (-0.83%) | 547,400 |
25 Apr 2024 | JPY | 1,099 | 1,099 | 1,075 | 1,081 | 1,081 | -23 (-2.08%) | 543,900 |
24 Apr 2024 | JPY | 1,096 | 1,104 | 1,092 | 1,104 | 1,104 | +1 (+0.09%) | 286,700 |
23 Apr 2024 | JPY | 1,115 | 1,115 | 1,101 | 1,103 | 1,103 | -6 (-0.54%) | 195,000 |
22 Apr 2024 | JPY | 1,091 | 1,112 | 1,090 | 1,109 | 1,109 | +22 (+2.02%) | 279,100 |
19 Apr 2024 | JPY | 1,091 | 1,093 | 1,075 | 1,087 | 1,087 | -6 (-0.55%) | 388,700 |
18 Apr 2024 | JPY | 1,085 | 1,101 | 1,085 | 1,093 | 1,093 | +5 (+0.46%) | 321,600 |
17 Apr 2024 | JPY | 1,105 | 1,107 | 1,087 | 1,088 | 1,088 | -17 (-1.54%) | 389,600 |
16 Apr 2024 | JPY | 1,115 | 1,115 | 1,101 | 1,105 | 1,105 | -16 (-1.43%) | 342,300 |
15 Apr 2024 | JPY | 1,122 | 1,131 | 1,118 | 1,121 | 1,121 | -7 (-0.62%) | 245,000 |
12 Apr 2024 | JPY | 1,130 | 1,142 | 1,122 | 1,128 | 1,128 | 0.0 (0.0%) | 320,000 |
11 Apr 2024 | JPY | 1,127 | 1,135 | 1,118 | 1,128 | 1,128 | -3 (-0.27%) | 234,500 |
10 Apr 2024 | JPY | 1,130 | 1,140 | 1,122 | 1,131 | 1,131 | +11 (+0.98%) | 234,000 |
9 Apr 2024 | JPY | 1,125 | 1,129 | 1,117 | 1,120 | 1,120 | 0.0 (0.0%) | 300,400 |
8 Apr 2024 | JPY | 1,115 | 1,125 | 1,109 | 1,120 | 1,120 | +13 (+1.17%) | 470,200 |
5 Apr 2024 | JPY | 1,079 | 1,118 | 1,079 | 1,107 | 1,107 | -46 (-3.99%) | 1,175,300 |
4 Apr 2024 | JPY | 1,163 | 1,169 | 1,138 | 1,153 | 1,153 | -9 (-0.77%) | 607,500 |
3 Apr 2024 | JPY | 1,155 | 1,167 | 1,152 | 1,162 | 1,162 | +2 (+0.17%) | 323,500 |