Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | JPY | 1,178 | 1,178 | 1,150 | 1,150 | 1,150 | -20 (-1.71%) | 1,817,800 |
28 May 2024 | JPY | 1,172.5 | 1,177.5 | 1,169 | 1,170 | 1,170 | -2.5 (-0.21%) | 492,100 |
27 May 2024 | JPY | 1,177 | 1,179 | 1,165.5 | 1,172.5 | 1,172.5 | -1 (-0.09%) | 770,400 |
24 May 2024 | JPY | 1,168 | 1,179.5 | 1,165.5 | 1,173.5 | 1,173.5 | -2 (-0.17%) | 895,100 |
23 May 2024 | JPY | 1,186 | 1,187 | 1,174.5 | 1,175.5 | 1,175.5 | -10.5 (-0.89%) | 1,087,100 |
22 May 2024 | JPY | 1,195.5 | 1,197 | 1,184 | 1,186 | 1,186 | -10.5 (-0.88%) | 692,300 |
21 May 2024 | JPY | 1,200.5 | 1,209 | 1,196 | 1,196.5 | 1,196.5 | -8 (-0.66%) | 831,200 |
20 May 2024 | JPY | 1,199 | 1,209.5 | 1,192.5 | 1,204.5 | 1,204.5 | +14 (+1.18%) | 654,800 |
17 May 2024 | JPY | 1,185 | 1,195.5 | 1,183 | 1,190.5 | 1,190.5 | +5.5 (+0.46%) | 912,000 |
16 May 2024 | JPY | 1,200 | 1,200 | 1,180.5 | 1,185 | 1,185 | -11.5 (-0.96%) | 1,279,500 |
15 May 2024 | JPY | 1,207 | 1,211 | 1,193 | 1,196.5 | 1,196.5 | -11.5 (-0.95%) | 1,353,400 |
14 May 2024 | JPY | 1,225 | 1,228 | 1,204.5 | 1,208 | 1,208 | -15.5 (-1.27%) | 1,235,600 |
13 May 2024 | JPY | 1,207 | 1,225.5 | 1,201.5 | 1,223.5 | 1,223.5 | +10.5 (+0.87%) | 1,769,500 |
10 May 2024 | JPY | 1,238 | 1,243 | 1,185.5 | 1,213 | 1,213 | -23 (-1.86%) | 2,394,000 |
9 May 2024 | JPY | 1,234 | 1,244.5 | 1,224.5 | 1,236 | 1,236 | +0.5 (+0.04%) | 668,400 |
8 May 2024 | JPY | 1,249 | 1,250 | 1,235.5 | 1,235.5 | 1,235.5 | -13 (-1.04%) | 764,300 |
7 May 2024 | JPY | 1,242 | 1,250 | 1,241 | 1,248.5 | 1,248.5 | +9.5 (+0.77%) | 634,200 |
2 May 2024 | JPY | 1,254.5 | 1,255 | 1,239 | 1,239 | 1,239 | -12.5 (-1.00%) | 1,534,200 |
1 May 2024 | JPY | 1,255 | 1,259.5 | 1,248 | 1,251.5 | 1,251.5 | -3.5 (-0.28%) | 593,600 |
30 Apr 2024 | JPY | 1,269.5 | 1,269.5 | 1,252 | 1,255 | 1,255 | -4 (-0.32%) | 862,900 |
26 Apr 2024 | JPY | 1,257 | 1,269 | 1,247 | 1,259 | 1,259 | +3 (+0.24%) | 1,001,800 |
25 Apr 2024 | JPY | 1,275 | 1,275 | 1,256 | 1,256 | 1,256 | -24 (-1.88%) | 1,042,400 |
24 Apr 2024 | JPY | 1,292 | 1,292 | 1,278.5 | 1,280 | 1,280 | -15.5 (-1.20%) | 779,900 |
23 Apr 2024 | JPY | 1,301 | 1,304 | 1,293.5 | 1,295.5 | 1,295.5 | -9.5 (-0.73%) | 567,400 |
22 Apr 2024 | JPY | 1,298 | 1,309 | 1,294.5 | 1,305 | 1,305 | +18 (+1.40%) | 606,500 |
19 Apr 2024 | JPY | 1,310.5 | 1,310.5 | 1,278.5 | 1,287 | 1,287 | -24 (-1.83%) | 1,002,000 |
18 Apr 2024 | JPY | 1,315 | 1,321 | 1,306.5 | 1,311 | 1,311 | +9 (+0.69%) | 448,500 |
17 Apr 2024 | JPY | 1,327 | 1,327 | 1,298.5 | 1,302 | 1,302 | -14.5 (-1.10%) | 719,600 |
16 Apr 2024 | JPY | 1,333 | 1,333 | 1,304 | 1,316.5 | 1,316.5 | -23.5 (-1.75%) | 849,100 |
15 Apr 2024 | JPY | 1,332.5 | 1,340 | 1,328.5 | 1,340 | 1,340 | +1 (+0.07%) | 326,300 |