Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | JPY | 1,244 | 1,266 | 1,234 | 1,246 | 1,246 | -16 (-1.27%) | 448,300 |
23 May 2024 | JPY | 1,255 | 1,288 | 1,250 | 1,262 | 1,262 | -9 (-0.71%) | 358,700 |
22 May 2024 | JPY | 1,268 | 1,298 | 1,254 | 1,271 | 1,271 | +22 (+1.76%) | 398,600 |
21 May 2024 | JPY | 1,284 | 1,286 | 1,249 | 1,249 | 1,249 | -20 (-1.58%) | 374,400 |
20 May 2024 | JPY | 1,226 | 1,292 | 1,222 | 1,269 | 1,269 | +31 (+2.50%) | 872,700 |
17 May 2024 | JPY | 1,161 | 1,249 | 1,145 | 1,238 | 1,238 | +61 (+5.18%) | 1,184,500 |
16 May 2024 | JPY | 1,202 | 1,216 | 1,130 | 1,177 | 1,177 | +54 (+4.81%) | 1,126,000 |
15 May 2024 | JPY | 1,165 | 1,165 | 1,104 | 1,123 | 1,123 | -38 (-3.27%) | 956,100 |
14 May 2024 | JPY | 1,126 | 1,161 | 1,123 | 1,161 | 1,161 | +30 (+2.65%) | 515,100 |
13 May 2024 | JPY | 1,139 | 1,146 | 1,125 | 1,131 | 1,131 | -9 (-0.79%) | 377,000 |
10 May 2024 | JPY | 1,156 | 1,164 | 1,134 | 1,140 | 1,140 | -13 (-1.13%) | 295,800 |
9 May 2024 | JPY | 1,155 | 1,170 | 1,142 | 1,153 | 1,153 | 0.0 (0.0%) | 288,500 |
8 May 2024 | JPY | 1,155 | 1,182 | 1,152 | 1,153 | 1,153 | -25 (-2.12%) | 399,900 |
7 May 2024 | JPY | 1,167 | 1,178 | 1,153 | 1,178 | 1,178 | +25 (+2.17%) | 404,000 |
2 May 2024 | JPY | 1,166 | 1,169 | 1,144 | 1,153 | 1,153 | +1 (+0.09%) | 360,900 |
1 May 2024 | JPY | 1,142 | 1,156 | 1,135 | 1,152 | 1,152 | -7 (-0.60%) | 385,300 |
30 Apr 2024 | JPY | 1,159 | 1,175 | 1,141 | 1,159 | 1,159 | +22 (+1.93%) | 361,000 |
26 Apr 2024 | JPY | 1,125 | 1,144 | 1,105 | 1,137 | 1,137 | -1 (-0.09%) | 485,300 |
25 Apr 2024 | JPY | 1,115 | 1,158 | 1,115 | 1,138 | 1,138 | +15 (+1.34%) | 575,500 |
24 Apr 2024 | JPY | 1,101 | 1,134 | 1,101 | 1,123 | 1,123 | +48 (+4.47%) | 1,134,100 |
23 Apr 2024 | JPY | 1,051 | 1,096 | 1,048 | 1,075 | 1,075 | +56 (+5.50%) | 602,700 |
22 Apr 2024 | JPY | 980 | 1,021 | 974 | 1,019 | 1,019 | +58 (+6.04%) | 510,300 |
19 Apr 2024 | JPY | 1,010 | 1,010 | 960 | 961 | 961 | -58 (-5.69%) | 748,500 |
18 Apr 2024 | JPY | 1,015 | 1,040 | 1,009 | 1,019 | 1,019 | -1 (-0.10%) | 407,500 |
17 Apr 2024 | JPY | 1,026 | 1,043 | 1,016 | 1,020 | 1,020 | -5 (-0.49%) | 305,500 |
16 Apr 2024 | JPY | 1,038 | 1,039 | 1,020 | 1,025 | 1,025 | -22 (-2.10%) | 404,300 |
15 Apr 2024 | JPY | 1,089 | 1,094 | 1,044 | 1,047 | 1,047 | -37 (-3.41%) | 438,700 |
12 Apr 2024 | JPY | 1,083 | 1,102 | 1,077 | 1,084 | 1,084 | +2 (+0.18%) | 314,900 |
11 Apr 2024 | JPY | 1,116 | 1,123 | 1,082 | 1,082 | 1,082 | -51 (-4.50%) | 418,800 |
10 Apr 2024 | JPY | 1,131 | 1,163 | 1,119 | 1,133 | 1,133 | +24 (+2.16%) | 371,700 |