Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,879 | 1,890 | 1,870.5 | 1,871 | 1,871 | -12 (-0.64%) | 179,700 |
16 May 2024 | JPY | 1,886 | 1,899.5 | 1,875 | 1,883 | 1,883 | +15.5 (+0.83%) | 232,900 |
15 May 2024 | JPY | 1,873 | 1,874.5 | 1,856.5 | 1,867.5 | 1,867.5 | -17 (-0.90%) | 229,900 |
14 May 2024 | JPY | 1,882.5 | 1,890 | 1,863.5 | 1,884.5 | 1,884.5 | -8.5 (-0.45%) | 320,500 |
13 May 2024 | JPY | 1,904 | 1,910 | 1,885.5 | 1,893 | 1,893 | +4.5 (+0.24%) | 239,900 |
10 May 2024 | JPY | 1,885 | 1,891.5 | 1,871 | 1,888.5 | 1,888.5 | -6.5 (-0.34%) | 220,200 |
9 May 2024 | JPY | 1,877 | 1,922.5 | 1,872 | 1,895 | 1,895 | +30 (+1.61%) | 262,500 |
8 May 2024 | JPY | 1,866 | 1,876 | 1,857 | 1,865 | 1,865 | -5 (-0.27%) | 204,900 |
7 May 2024 | JPY | 1,869.5 | 1,874.5 | 1,856 | 1,870 | 1,870 | +13.5 (+0.73%) | 220,100 |
2 May 2024 | JPY | 1,851 | 1,863 | 1,848.5 | 1,856.5 | 1,856.5 | +6.5 (+0.35%) | 187,300 |
1 May 2024 | JPY | 1,826 | 1,854 | 1,825.5 | 1,850 | 1,850 | +20 (+1.09%) | 227,000 |
30 Apr 2024 | JPY | 1,843 | 1,845.5 | 1,821.5 | 1,830 | 1,830 | +4 (+0.22%) | 247,000 |
26 Apr 2024 | JPY | 1,805 | 1,828.5 | 1,792 | 1,826 | 1,826 | +18 (+1.00%) | 295,400 |
25 Apr 2024 | JPY | 1,830 | 1,836.5 | 1,805 | 1,808 | 1,808 | -32.5 (-1.77%) | 283,600 |
24 Apr 2024 | JPY | 1,845 | 1,852.5 | 1,830.5 | 1,840.5 | 1,840.5 | -3 (-0.16%) | 227,400 |
23 Apr 2024 | JPY | 1,854 | 1,860.5 | 1,830.5 | 1,843.5 | 1,843.5 | -19 (-1.02%) | 290,900 |
22 Apr 2024 | JPY | 1,856 | 1,863 | 1,835 | 1,862.5 | 1,862.5 | +92.5 (+5.23%) | 674,400 |
19 Apr 2024 | JPY | 1,821 | 1,829 | 1,760 | 1,770 | 1,770 | -21 (-1.17%) | 560,300 |
18 Apr 2024 | JPY | 1,790 | 1,804 | 1,780.5 | 1,791 | 1,791 | -4.5 (-0.25%) | 377,600 |
17 Apr 2024 | JPY | 1,829 | 1,832 | 1,795.5 | 1,795.5 | 1,795.5 | -20 (-1.10%) | 377,100 |
16 Apr 2024 | JPY | 1,780 | 1,829.5 | 1,770 | 1,815.5 | 1,815.5 | +35.5 (+1.99%) | 485,500 |
15 Apr 2024 | JPY | 1,796 | 1,830 | 1,776 | 1,780 | 1,780 | -12 (-0.67%) | 468,500 |
12 Apr 2024 | JPY | 1,810.5 | 1,818 | 1,792 | 1,792 | 1,792 | -18.5 (-1.02%) | 362,300 |
11 Apr 2024 | JPY | 1,805 | 1,819 | 1,797.5 | 1,810.5 | 1,810.5 | -2.5 (-0.14%) | 513,000 |
10 Apr 2024 | JPY | 1,818 | 1,833.5 | 1,807 | 1,813 | 1,813 | -17 (-0.93%) | 644,600 |
9 Apr 2024 | JPY | 1,843 | 1,877.5 | 1,828 | 1,830 | 1,830 | -113 (-5.82%) | 1,624,500 |
8 Apr 2024 | JPY | 1,944 | 1,958.5 | 1,932 | 1,943 | 1,943 | +13 (+0.67%) | 431,200 |
5 Apr 2024 | JPY | 1,919 | 1,943 | 1,906 | 1,930 | 1,930 | 0.0 (0.0%) | 202,100 |
4 Apr 2024 | JPY | 1,935 | 1,949 | 1,918 | 1,930 | 1,930 | +19.5 (+1.02%) | 226,100 |
3 Apr 2024 | JPY | 1,905 | 1,928.5 | 1,875 | 1,910.5 | 1,910.5 | -33.5 (-1.72%) | 375,300 |