Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | JPY | 1,085 | 1,108 | 1,076 | 1,105 | 1,105 | +20 (+1.84%) | 65,900 |
24 May 2024 | JPY | 1,067 | 1,108 | 1,061 | 1,085 | 1,085 | +7 (+0.65%) | 78,400 |
23 May 2024 | JPY | 1,098 | 1,111 | 1,072 | 1,078 | 1,078 | -15 (-1.37%) | 43,600 |
22 May 2024 | JPY | 1,092 | 1,101 | 1,080 | 1,093 | 1,093 | 0.0 (0.0%) | 60,900 |
21 May 2024 | JPY | 1,140 | 1,144 | 1,092 | 1,093 | 1,093 | -26 (-2.32%) | 67,500 |
20 May 2024 | JPY | 1,088 | 1,140 | 1,088 | 1,119 | 1,119 | +42 (+3.90%) | 152,700 |
17 May 2024 | JPY | 1,088 | 1,095 | 1,074 | 1,077 | 1,077 | +5 (+0.47%) | 39,300 |
16 May 2024 | JPY | 1,108 | 1,110 | 1,055 | 1,072 | 1,072 | -31 (-2.81%) | 76,700 |
15 May 2024 | JPY | 1,083 | 1,103 | 1,075 | 1,103 | 1,103 | -8 (-0.72%) | 104,500 |
14 May 2024 | JPY | 1,078 | 1,139 | 1,074 | 1,111 | 1,111 | +33 (+3.06%) | 133,100 |
13 May 2024 | JPY | 1,033 | 1,114 | 1,033 | 1,078 | 1,078 | +42 (+4.05%) | 189,300 |
10 May 2024 | JPY | 1,049 | 1,051 | 1,026 | 1,036 | 1,036 | +12 (+1.17%) | 62,700 |
9 May 2024 | JPY | 1,051 | 1,052 | 1,021 | 1,024 | 1,024 | -27 (-2.57%) | 93,400 |
8 May 2024 | JPY | 1,047 | 1,098 | 1,047 | 1,051 | 1,051 | +5 (+0.48%) | 88,600 |
7 May 2024 | JPY | 1,058 | 1,075 | 1,040 | 1,046 | 1,046 | +2 (+0.19%) | 94,900 |
2 May 2024 | JPY | 1,050 | 1,056 | 1,037 | 1,044 | 1,044 | -11 (-1.04%) | 101,100 |
1 May 2024 | JPY | 1,087 | 1,090 | 1,044 | 1,055 | 1,055 | -40 (-3.65%) | 99,500 |
30 Apr 2024 | JPY | 1,088 | 1,097 | 1,070 | 1,095 | 1,095 | +16 (+1.48%) | 64,500 |
26 Apr 2024 | JPY | 1,090 | 1,094 | 1,068 | 1,079 | 1,079 | -11 (-1.01%) | 104,400 |
25 Apr 2024 | JPY | 1,105 | 1,121 | 1,090 | 1,090 | 1,090 | -19 (-1.71%) | 118,000 |
24 Apr 2024 | JPY | 1,115 | 1,125 | 1,093 | 1,109 | 1,109 | -11 (-0.98%) | 155,200 |
23 Apr 2024 | JPY | 1,065 | 1,127 | 1,057 | 1,120 | 1,120 | +55 (+5.16%) | 263,600 |
22 Apr 2024 | JPY | 1,018 | 1,076 | 1,010 | 1,065 | 1,065 | +74 (+7.47%) | 206,500 |
19 Apr 2024 | JPY | 1,032 | 1,048 | 989 | 991 | 991 | -52 (-4.99%) | 266,600 |
18 Apr 2024 | JPY | 1,017 | 1,086 | 1,006 | 1,043 | 1,043 | +16 (+1.56%) | 220,600 |
17 Apr 2024 | JPY | 1,027 | 1,035 | 980 | 1,027 | 1,027 | +1 (+0.10%) | 276,800 |
16 Apr 2024 | JPY | 1,060 | 1,071 | 967 | 1,026 | 1,026 | -64 (-5.87%) | 501,700 |
15 Apr 2024 | JPY | 1,087 | 1,102 | 1,050 | 1,090 | 1,090 | -19 (-1.71%) | 288,700 |
12 Apr 2024 | JPY | 1,115 | 1,129 | 1,051 | 1,109 | 1,109 | -27 (-2.38%) | 589,500 |
11 Apr 2024 | JPY | 1,113 | 1,199 | 1,101 | 1,136 | 1,136 | -157 (-12.14%) | 1,084,300 |