Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,757 | 1,761 | 1,716 | 1,716 | 1,716 | -50 (-2.83%) | 65,100 |
20 May 2024 | JPY | 1,756 | 1,783 | 1,740 | 1,766 | 1,766 | +6 (+0.34%) | 116,800 |
17 May 2024 | JPY | 1,749 | 1,785 | 1,742 | 1,760 | 1,760 | +2 (+0.11%) | 157,700 |
16 May 2024 | JPY | 1,841 | 1,843 | 1,758 | 1,758 | 1,758 | -85 (-4.61%) | 145,400 |
15 May 2024 | JPY | 1,899 | 1,900 | 1,841 | 1,843 | 1,843 | -47 (-2.49%) | 107,900 |
14 May 2024 | JPY | 1,875 | 1,893 | 1,852 | 1,890 | 1,890 | -3 (-0.16%) | 94,100 |
13 May 2024 | JPY | 1,880 | 1,905 | 1,849 | 1,893 | 1,893 | -14 (-0.73%) | 144,000 |
10 May 2024 | JPY | 1,917 | 1,927 | 1,885 | 1,907 | 1,907 | -19 (-0.99%) | 95,100 |
9 May 2024 | JPY | 1,956 | 2,117 | 1,822 | 1,926 | 1,926 | -24 (-1.23%) | 502,700 |
8 May 2024 | JPY | 1,948 | 1,978 | 1,946 | 1,950 | 1,950 | +2 (+0.10%) | 98,000 |
7 May 2024 | JPY | 1,906 | 1,953 | 1,896 | 1,948 | 1,948 | +42 (+2.20%) | 86,800 |
2 May 2024 | JPY | 1,881 | 1,913 | 1,881 | 1,906 | 1,906 | +9 (+0.47%) | 27,900 |
1 May 2024 | JPY | 1,897 | 1,909 | 1,879 | 1,897 | 1,897 | -27 (-1.40%) | 48,300 |
30 Apr 2024 | JPY | 1,850 | 1,924 | 1,850 | 1,924 | 1,924 | +75 (+4.06%) | 139,100 |
26 Apr 2024 | JPY | 1,834 | 1,849 | 1,796 | 1,849 | 1,849 | +33 (+1.82%) | 177,700 |
25 Apr 2024 | JPY | 1,830 | 1,833 | 1,812 | 1,816 | 1,816 | -16 (-0.87%) | 47,800 |
24 Apr 2024 | JPY | 1,831 | 1,838 | 1,805 | 1,832 | 1,832 | +1 (+0.05%) | 80,400 |
23 Apr 2024 | JPY | 1,803 | 1,839 | 1,803 | 1,831 | 1,831 | +10 (+0.55%) | 78,800 |
22 Apr 2024 | JPY | 1,821 | 1,828 | 1,809 | 1,821 | 1,821 | +30 (+1.68%) | 53,800 |
19 Apr 2024 | JPY | 1,819 | 1,827 | 1,774 | 1,791 | 1,791 | -62 (-3.35%) | 90,800 |
18 Apr 2024 | JPY | 1,833 | 1,857 | 1,833 | 1,853 | 1,853 | +30 (+1.65%) | 47,200 |
17 Apr 2024 | JPY | 1,832 | 1,838 | 1,801 | 1,823 | 1,823 | -9 (-0.49%) | 76,900 |
16 Apr 2024 | JPY | 1,859 | 1,859 | 1,819 | 1,832 | 1,832 | -30 (-1.61%) | 86,200 |
15 Apr 2024 | JPY | 1,850 | 1,862 | 1,841 | 1,862 | 1,862 | -12 (-0.64%) | 53,900 |
12 Apr 2024 | JPY | 1,852 | 1,875 | 1,852 | 1,874 | 1,874 | +23 (+1.24%) | 67,100 |
11 Apr 2024 | JPY | 1,832 | 1,854 | 1,826 | 1,851 | 1,851 | -2 (-0.11%) | 42,000 |
10 Apr 2024 | JPY | 1,850 | 1,864 | 1,847 | 1,853 | 1,853 | +1 (+0.05%) | 36,100 |
9 Apr 2024 | JPY | 1,841 | 1,854 | 1,831 | 1,852 | 1,852 | -2 (-0.11%) | 80,900 |
8 Apr 2024 | JPY | 1,846 | 1,860 | 1,830 | 1,854 | 1,854 | +8 (+0.43%) | 69,600 |
5 Apr 2024 | JPY | 1,829 | 1,854 | 1,822 | 1,846 | 1,846 | 0.0 (0.0%) | 62,700 |