Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 2,595 | 2,649 | 2,591 | 2,643 | 2,643 | +25 (+0.95%) | 209,700 |
16 May 2024 | JPY | 2,593 | 2,621 | 2,583 | 2,618 | 2,618 | +29 (+1.12%) | 253,500 |
15 May 2024 | JPY | 2,609 | 2,619 | 2,588 | 2,589 | 2,589 | -16 (-0.61%) | 170,700 |
14 May 2024 | JPY | 2,632 | 2,643 | 2,570 | 2,605 | 2,605 | -30 (-1.14%) | 401,800 |
13 May 2024 | JPY | 2,690 | 2,701 | 2,630 | 2,635 | 2,635 | -64 (-2.37%) | 341,900 |
10 May 2024 | JPY | 2,674 | 2,733 | 2,657 | 2,699 | 2,699 | +38 (+1.43%) | 525,900 |
9 May 2024 | JPY | 2,631 | 2,718 | 2,628 | 2,661 | 2,661 | +70 (+2.70%) | 735,600 |
8 May 2024 | JPY | 2,574 | 2,627 | 2,562 | 2,591 | 2,591 | +37 (+1.45%) | 730,100 |
7 May 2024 | JPY | 2,618 | 2,618 | 2,505 | 2,554 | 2,554 | -14 (-0.55%) | 1,660,500 |
2 May 2024 | JPY | 2,553 | 2,575 | 2,529 | 2,568 | 2,568 | +26 (+1.02%) | 254,000 |
1 May 2024 | JPY | 2,531 | 2,555 | 2,520 | 2,542 | 2,542 | -27 (-1.05%) | 233,400 |
30 Apr 2024 | JPY | 2,524 | 2,571 | 2,507 | 2,569 | 2,569 | +78 (+3.13%) | 309,800 |
26 Apr 2024 | JPY | 2,488 | 2,507 | 2,460 | 2,491 | 2,491 | +12 (+0.48%) | 258,600 |
25 Apr 2024 | JPY | 2,499 | 2,513 | 2,469 | 2,479 | 2,479 | -39 (-1.55%) | 254,300 |
24 Apr 2024 | JPY | 2,505 | 2,522 | 2,488 | 2,518 | 2,518 | +31 (+1.25%) | 295,500 |
23 Apr 2024 | JPY | 2,504 | 2,515 | 2,481 | 2,487 | 2,487 | -16 (-0.64%) | 229,300 |
22 Apr 2024 | JPY | 2,483 | 2,522 | 2,477 | 2,503 | 2,503 | +50 (+2.04%) | 268,400 |
19 Apr 2024 | JPY | 2,471 | 2,488 | 2,428 | 2,453 | 2,453 | -48 (-1.92%) | 353,600 |
18 Apr 2024 | JPY | 2,488 | 2,515 | 2,465 | 2,501 | 2,501 | +12 (+0.48%) | 228,300 |
17 Apr 2024 | JPY | 2,510 | 2,522 | 2,475 | 2,489 | 2,489 | -29 (-1.15%) | 284,000 |
16 Apr 2024 | JPY | 2,610 | 2,617 | 2,511 | 2,518 | 2,518 | -102 (-3.89%) | 440,900 |
15 Apr 2024 | JPY | 2,593 | 2,620 | 2,568 | 2,620 | 2,620 | +16 (+0.61%) | 215,400 |
12 Apr 2024 | JPY | 2,580 | 2,612 | 2,561 | 2,604 | 2,604 | +30 (+1.17%) | 311,400 |
11 Apr 2024 | JPY | 2,561 | 2,585 | 2,558 | 2,574 | 2,574 | -9 (-0.35%) | 185,400 |
10 Apr 2024 | JPY | 2,594 | 2,594 | 2,573 | 2,583 | 2,583 | -11 (-0.42%) | 226,000 |
9 Apr 2024 | JPY | 2,558 | 2,594 | 2,558 | 2,594 | 2,594 | +40 (+1.57%) | 196,100 |
8 Apr 2024 | JPY | 2,545 | 2,557 | 2,532 | 2,554 | 2,554 | +26 (+1.03%) | 243,000 |
5 Apr 2024 | JPY | 2,496 | 2,528 | 2,488 | 2,528 | 2,528 | +23 (+0.92%) | 307,200 |
4 Apr 2024 | JPY | 2,538 | 2,538 | 2,501 | 2,505 | 2,505 | -2 (-0.08%) | 283,500 |
3 Apr 2024 | JPY | 2,490 | 2,548 | 2,473 | 2,507 | 2,507 | +4 (+0.16%) | 439,500 |