Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 1,769 | 1,781 | 1,761 | 1,765 | 1,765 | -3 (-0.17%) | 39,800 |
20 May 2024 | JPY | 1,798 | 1,800 | 1,763 | 1,768 | 1,768 | -23 (-1.28%) | 82,200 |
17 May 2024 | JPY | 1,792 | 1,803 | 1,783 | 1,791 | 1,791 | -5 (-0.28%) | 27,800 |
16 May 2024 | JPY | 1,806 | 1,809 | 1,783 | 1,796 | 1,796 | -16 (-0.88%) | 46,200 |
15 May 2024 | JPY | 1,831 | 1,831 | 1,802 | 1,812 | 1,812 | -9 (-0.49%) | 35,100 |
14 May 2024 | JPY | 1,818 | 1,821 | 1,804 | 1,821 | 1,821 | +4 (+0.22%) | 41,600 |
13 May 2024 | JPY | 1,780 | 1,818 | 1,771 | 1,817 | 1,817 | +38 (+2.14%) | 91,600 |
10 May 2024 | JPY | 1,895 | 1,919 | 1,763 | 1,779 | 1,779 | -113 (-5.97%) | 387,100 |
9 May 2024 | JPY | 1,921 | 1,921 | 1,891 | 1,892 | 1,892 | -35 (-1.82%) | 71,900 |
8 May 2024 | JPY | 1,958 | 1,961 | 1,927 | 1,927 | 1,927 | -34 (-1.73%) | 33,700 |
7 May 2024 | JPY | 1,950 | 1,962 | 1,939 | 1,961 | 1,961 | +15 (+0.77%) | 36,800 |
2 May 2024 | JPY | 1,945 | 1,957 | 1,941 | 1,946 | 1,946 | +2 (+0.10%) | 23,800 |
1 May 2024 | JPY | 1,956 | 1,956 | 1,931 | 1,944 | 1,944 | -7 (-0.36%) | 36,900 |
30 Apr 2024 | JPY | 1,946 | 1,963 | 1,937 | 1,951 | 1,951 | +10 (+0.52%) | 40,200 |
26 Apr 2024 | JPY | 1,945 | 1,947 | 1,928 | 1,941 | 1,941 | -4 (-0.21%) | 34,200 |
25 Apr 2024 | JPY | 1,961 | 1,972 | 1,945 | 1,945 | 1,945 | -16 (-0.82%) | 24,100 |
24 Apr 2024 | JPY | 1,946 | 1,965 | 1,940 | 1,961 | 1,961 | +22 (+1.13%) | 25,500 |
23 Apr 2024 | JPY | 1,943 | 1,946 | 1,924 | 1,939 | 1,939 | +8 (+0.41%) | 23,300 |
22 Apr 2024 | JPY | 1,893 | 1,939 | 1,893 | 1,931 | 1,931 | +41 (+2.17%) | 43,300 |
19 Apr 2024 | JPY | 1,930 | 1,930 | 1,875 | 1,890 | 1,890 | -42 (-2.17%) | 51,500 |
18 Apr 2024 | JPY | 1,896 | 1,935 | 1,896 | 1,932 | 1,932 | +20 (+1.05%) | 29,800 |
17 Apr 2024 | JPY | 1,917 | 1,934 | 1,897 | 1,912 | 1,912 | -5 (-0.26%) | 55,000 |
16 Apr 2024 | JPY | 1,955 | 1,955 | 1,906 | 1,917 | 1,917 | -56 (-2.84%) | 82,500 |
15 Apr 2024 | JPY | 1,971 | 1,975 | 1,955 | 1,973 | 1,973 | 0.0 (0.0%) | 27,200 |
12 Apr 2024 | JPY | 1,998 | 1,998 | 1,967 | 1,973 | 1,973 | -18 (-0.90%) | 62,300 |
11 Apr 2024 | JPY | 1,981 | 1,998 | 1,959 | 1,991 | 1,991 | -3 (-0.15%) | 46,200 |
10 Apr 2024 | JPY | 1,995 | 2,018 | 1,985 | 1,994 | 1,994 | +4 (+0.20%) | 54,400 |
9 Apr 2024 | JPY | 1,965 | 1,990 | 1,965 | 1,990 | 1,990 | +25 (+1.27%) | 35,500 |
8 Apr 2024 | JPY | 1,957 | 1,965 | 1,938 | 1,965 | 1,965 | +11 (+0.56%) | 67,300 |
5 Apr 2024 | JPY | 1,953 | 1,982 | 1,945 | 1,954 | 1,954 | -12 (-0.61%) | 64,900 |