Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | JPY | 2,015 | 2,081 | 2,015 | 2,054 | 2,054 | +51 (+2.55%) | 19,300 |
17 May 2024 | JPY | 1,997 | 2,022 | 1,997 | 2,003 | 2,003 | +10 (+0.50%) | 13,800 |
16 May 2024 | JPY | 2,074 | 2,074 | 1,991 | 1,993 | 1,993 | -81 (-3.91%) | 33,100 |
15 May 2024 | JPY | 2,147 | 2,158 | 2,065 | 2,074 | 2,074 | -55 (-2.58%) | 45,400 |
14 May 2024 | JPY | 2,003 | 2,129 | 1,984 | 2,129 | 2,129 | -120 (-5.34%) | 147,600 |
13 May 2024 | JPY | 2,026 | 2,297 | 2,006 | 2,249 | 2,249 | +220 (+10.84%) | 187,900 |
10 May 2024 | JPY | 2,008 | 2,042 | 1,999 | 2,029 | 2,029 | +32 (+1.60%) | 22,400 |
9 May 2024 | JPY | 1,972 | 2,010 | 1,972 | 1,997 | 1,997 | +22 (+1.11%) | 25,800 |
8 May 2024 | JPY | 1,993 | 1,994 | 1,972 | 1,975 | 1,975 | -25 (-1.25%) | 23,500 |
7 May 2024 | JPY | 2,000 | 2,009 | 1,978 | 2,000 | 2,000 | +4 (+0.20%) | 33,500 |
2 May 2024 | JPY | 1,998 | 2,019 | 1,986 | 1,996 | 1,996 | -18 (-0.89%) | 24,700 |
1 May 2024 | JPY | 2,026 | 2,028 | 2,010 | 2,014 | 2,014 | -22 (-1.08%) | 22,600 |
30 Apr 2024 | JPY | 2,025 | 2,050 | 2,013 | 2,036 | 2,036 | +18 (+0.89%) | 30,300 |
26 Apr 2024 | JPY | 1,991 | 2,018 | 1,988 | 2,018 | 2,018 | +14 (+0.70%) | 39,200 |
25 Apr 2024 | JPY | 2,009 | 2,011 | 1,988 | 2,004 | 2,004 | -7 (-0.35%) | 32,100 |
24 Apr 2024 | JPY | 1,999 | 2,024 | 1,995 | 2,011 | 2,011 | +22 (+1.11%) | 31,000 |
23 Apr 2024 | JPY | 2,005 | 2,032 | 1,978 | 1,989 | 1,989 | -16 (-0.80%) | 31,700 |
22 Apr 2024 | JPY | 2,028 | 2,040 | 1,998 | 2,005 | 2,005 | -25 (-1.23%) | 29,800 |
19 Apr 2024 | JPY | 2,036 | 2,057 | 2,005 | 2,030 | 2,030 | -33 (-1.60%) | 39,100 |
18 Apr 2024 | JPY | 2,043 | 2,073 | 2,043 | 2,063 | 2,063 | +17 (+0.83%) | 14,600 |
17 Apr 2024 | JPY | 2,059 | 2,075 | 2,025 | 2,046 | 2,046 | -21 (-1.02%) | 28,200 |
16 Apr 2024 | JPY | 2,115 | 2,115 | 2,050 | 2,067 | 2,067 | -60 (-2.82%) | 50,300 |
15 Apr 2024 | JPY | 2,081 | 2,130 | 2,080 | 2,127 | 2,127 | +12 (+0.57%) | 22,300 |
12 Apr 2024 | JPY | 2,147 | 2,149 | 2,110 | 2,115 | 2,115 | -30 (-1.40%) | 29,200 |
11 Apr 2024 | JPY | 2,140 | 2,160 | 2,138 | 2,145 | 2,145 | -18 (-0.83%) | 21,800 |
10 Apr 2024 | JPY | 2,158 | 2,176 | 2,151 | 2,163 | 2,163 | -11 (-0.51%) | 30,400 |
9 Apr 2024 | JPY | 2,148 | 2,174 | 2,141 | 2,174 | 2,174 | +43 (+2.02%) | 30,000 |
8 Apr 2024 | JPY | 2,116 | 2,158 | 2,098 | 2,131 | 2,131 | +30 (+1.43%) | 82,600 |
5 Apr 2024 | JPY | 2,109 | 2,150 | 2,063 | 2,101 | 2,101 | -42 (-1.96%) | 43,500 |
4 Apr 2024 | JPY | 2,145 | 2,157 | 2,135 | 2,143 | 2,143 | -2 (-0.09%) | 35,600 |