Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | JPY | 1,498 | 1,524.5 | 1,496 | 1,516.5 | 1,516.5 | +10 (+0.66%) | 376,200 |
16 May 2024 | JPY | 1,490 | 1,511 | 1,478.5 | 1,506.5 | 1,506.5 | +19 (+1.28%) | 886,800 |
15 May 2024 | JPY | 1,538 | 1,564 | 1,486 | 1,487.5 | 1,487.5 | -5 (-0.34%) | 1,056,900 |
14 May 2024 | JPY | 1,492.5 | 1,502.5 | 1,474.5 | 1,492.5 | 1,492.5 | -6.5 (-0.43%) | 811,100 |
13 May 2024 | JPY | 1,493 | 1,501.5 | 1,482 | 1,499 | 1,499 | -4.5 (-0.30%) | 718,400 |
10 May 2024 | JPY | 1,504 | 1,521 | 1,492.5 | 1,503.5 | 1,503.5 | -11 (-0.73%) | 922,600 |
9 May 2024 | JPY | 1,520.5 | 1,522.5 | 1,500 | 1,514.5 | 1,514.5 | -17.5 (-1.14%) | 658,800 |
8 May 2024 | JPY | 1,563.5 | 1,569 | 1,523.5 | 1,532 | 1,532 | -25 (-1.61%) | 533,800 |
7 May 2024 | JPY | 1,561 | 1,572 | 1,551.5 | 1,557 | 1,557 | -8.5 (-0.54%) | 470,000 |
2 May 2024 | JPY | 1,579 | 1,595 | 1,561.5 | 1,565.5 | 1,565.5 | -13.5 (-0.85%) | 533,500 |
1 May 2024 | JPY | 1,566 | 1,590.5 | 1,562 | 1,579 | 1,579 | +8 (+0.51%) | 395,500 |
30 Apr 2024 | JPY | 1,565 | 1,579.5 | 1,537.5 | 1,571 | 1,571 | +29 (+1.88%) | 409,900 |
26 Apr 2024 | JPY | 1,529 | 1,549 | 1,510.5 | 1,542 | 1,542 | +5.5 (+0.36%) | 540,200 |
25 Apr 2024 | JPY | 1,556 | 1,560.5 | 1,535 | 1,536.5 | 1,536.5 | -17.5 (-1.13%) | 369,900 |
24 Apr 2024 | JPY | 1,550 | 1,565 | 1,536.5 | 1,554 | 1,554 | +14.5 (+0.94%) | 498,600 |
23 Apr 2024 | JPY | 1,550 | 1,552.5 | 1,535.5 | 1,539.5 | 1,539.5 | -8.5 (-0.55%) | 442,000 |
22 Apr 2024 | JPY | 1,558.5 | 1,569 | 1,534 | 1,548 | 1,548 | +15.5 (+1.01%) | 369,500 |
19 Apr 2024 | JPY | 1,570 | 1,578.5 | 1,510 | 1,532.5 | 1,532.5 | -46 (-2.91%) | 374,400 |
18 Apr 2024 | JPY | 1,557 | 1,596 | 1,550.5 | 1,578.5 | 1,578.5 | +29 (+1.87%) | 427,000 |
17 Apr 2024 | JPY | 1,581 | 1,582.5 | 1,547.5 | 1,549.5 | 1,549.5 | -37.5 (-2.36%) | 437,400 |
16 Apr 2024 | JPY | 1,631 | 1,632 | 1,583 | 1,587 | 1,587 | -52.5 (-3.20%) | 409,100 |
15 Apr 2024 | JPY | 1,619.5 | 1,640 | 1,610.5 | 1,639.5 | 1,639.5 | -4 (-0.24%) | 352,900 |
12 Apr 2024 | JPY | 1,625 | 1,648.5 | 1,614.5 | 1,643.5 | 1,643.5 | +25 (+1.54%) | 384,800 |
11 Apr 2024 | JPY | 1,583 | 1,623.5 | 1,578.5 | 1,618.5 | 1,618.5 | +13.5 (+0.84%) | 337,100 |
10 Apr 2024 | JPY | 1,602.5 | 1,614 | 1,595 | 1,605 | 1,605 | -20 (-1.23%) | 325,200 |
9 Apr 2024 | JPY | 1,620 | 1,628 | 1,604 | 1,625 | 1,625 | +13 (+0.81%) | 233,700 |
8 Apr 2024 | JPY | 1,595 | 1,618 | 1,593.5 | 1,612 | 1,612 | +28.5 (+1.80%) | 382,100 |
5 Apr 2024 | JPY | 1,551 | 1,587.5 | 1,546.5 | 1,583.5 | 1,583.5 | +22.5 (+1.44%) | 444,200 |
4 Apr 2024 | JPY | 1,550 | 1,581.5 | 1,541 | 1,561 | 1,561 | +22.5 (+1.46%) | 505,800 |
3 Apr 2024 | JPY | 1,520 | 1,544.5 | 1,518 | 1,538.5 | 1,538.5 | +15 (+0.98%) | 439,000 |