Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | JPY | 2,367 | 2,370 | 2,350 | 2,351 | 2,351 | -5 (-0.21%) | 66,800 |
20 May 2024 | JPY | 2,320 | 2,383 | 2,320 | 2,356 | 2,356 | +26 (+1.12%) | 109,300 |
17 May 2024 | JPY | 2,304 | 2,340 | 2,296 | 2,330 | 2,330 | +19 (+0.82%) | 62,200 |
16 May 2024 | JPY | 2,322 | 2,323 | 2,304 | 2,311 | 2,311 | -16 (-0.69%) | 73,500 |
15 May 2024 | JPY | 2,341 | 2,356 | 2,326 | 2,327 | 2,327 | -33 (-1.40%) | 111,100 |
14 May 2024 | JPY | 2,400 | 2,400 | 2,348 | 2,360 | 2,360 | -56 (-2.32%) | 90,600 |
13 May 2024 | JPY | 2,432 | 2,432 | 2,411 | 2,416 | 2,416 | -29 (-1.19%) | 72,600 |
10 May 2024 | JPY | 2,450 | 2,451 | 2,439 | 2,445 | 2,445 | +11 (+0.45%) | 104,300 |
9 May 2024 | JPY | 2,424 | 2,442 | 2,420 | 2,434 | 2,434 | +31 (+1.29%) | 90,500 |
8 May 2024 | JPY | 2,423 | 2,430 | 2,390 | 2,403 | 2,403 | -35 (-1.44%) | 98,600 |
7 May 2024 | JPY | 2,441 | 2,449 | 2,426 | 2,438 | 2,438 | -19 (-0.77%) | 95,900 |
2 May 2024 | JPY | 2,464 | 2,472 | 2,434 | 2,457 | 2,457 | -7 (-0.28%) | 178,100 |
1 May 2024 | JPY | 2,428 | 2,464 | 2,416 | 2,464 | 2,464 | +36 (+1.48%) | 213,800 |
30 Apr 2024 | JPY | 2,448 | 2,451 | 2,416 | 2,428 | 2,428 | -21 (-0.86%) | 264,800 |
26 Apr 2024 | JPY | 2,400 | 2,449 | 2,396 | 2,449 | 2,449 | +46 (+1.91%) | 178,700 |
25 Apr 2024 | JPY | 2,425 | 2,433 | 2,403 | 2,403 | 2,403 | -25 (-1.03%) | 104,900 |
24 Apr 2024 | JPY | 2,462 | 2,467 | 2,428 | 2,428 | 2,428 | -15 (-0.61%) | 288,300 |
23 Apr 2024 | JPY | 2,419 | 2,444 | 2,419 | 2,443 | 2,443 | +13 (+0.53%) | 139,700 |
22 Apr 2024 | JPY | 2,420 | 2,448 | 2,402 | 2,430 | 2,430 | +57 (+2.40%) | 176,800 |
19 Apr 2024 | JPY | 2,400 | 2,411 | 2,349 | 2,373 | 2,373 | -26 (-1.08%) | 171,600 |
18 Apr 2024 | JPY | 2,390 | 2,419 | 2,386 | 2,399 | 2,399 | +33 (+1.39%) | 136,600 |
17 Apr 2024 | JPY | 2,419 | 2,424 | 2,330 | 2,366 | 2,366 | -79 (-3.23%) | 306,300 |
16 Apr 2024 | JPY | 2,424 | 2,460 | 2,424 | 2,445 | 2,445 | +40 (+1.66%) | 286,000 |
15 Apr 2024 | JPY | 2,343 | 2,405 | 2,343 | 2,405 | 2,405 | +58 (+2.47%) | 291,000 |
12 Apr 2024 | JPY | 2,351 | 2,369 | 2,334 | 2,347 | 2,347 | -12 (-0.51%) | 156,400 |
11 Apr 2024 | JPY | 2,341 | 2,367 | 2,321 | 2,359 | 2,359 | +30 (+1.29%) | 241,800 |
10 Apr 2024 | JPY | 2,330 | 2,342 | 2,311 | 2,329 | 2,329 | +4 (+0.17%) | 248,400 |
9 Apr 2024 | JPY | 2,332 | 2,334 | 2,292 | 2,325 | 2,325 | +9 (+0.39%) | 326,100 |
8 Apr 2024 | JPY | 2,285 | 2,331 | 2,276 | 2,316 | 2,316 | +14 (+0.61%) | 441,300 |
5 Apr 2024 | JPY | 2,200 | 2,318 | 2,122 | 2,302 | 2,302 | +88 (+3.97%) | 1,791,000 |