Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 1,915 | 1,922 | 1,890.5 | 1,903 | 1,903 | -4 (-0.21%) | 651,500 |
2 May 2024 | JPY | 1,898.5 | 1,909 | 1,888 | 1,907 | 1,907 | +9.5 (+0.50%) | 505,900 |
1 May 2024 | JPY | 1,886 | 1,897.5 | 1,875.5 | 1,897.5 | 1,897.5 | -7 (-0.37%) | 543,800 |
30 Apr 2024 | JPY | 1,892.5 | 1,916 | 1,887.5 | 1,904.5 | 1,904.5 | +23 (+1.22%) | 789,200 |
26 Apr 2024 | JPY | 1,859.5 | 1,889.5 | 1,856 | 1,881.5 | 1,881.5 | +15.5 (+0.83%) | 725,100 |
25 Apr 2024 | JPY | 1,875 | 1,884.5 | 1,864 | 1,866 | 1,866 | -4.5 (-0.24%) | 712,100 |
24 Apr 2024 | JPY | 1,846 | 1,874 | 1,845.5 | 1,870.5 | 1,870.5 | +24.5 (+1.33%) | 812,500 |
23 Apr 2024 | JPY | 1,833 | 1,851 | 1,831.5 | 1,846 | 1,846 | +10.5 (+0.57%) | 498,000 |
22 Apr 2024 | JPY | 1,819.5 | 1,835.5 | 1,815 | 1,835.5 | 1,835.5 | +35.5 (+1.97%) | 578,500 |
19 Apr 2024 | JPY | 1,817 | 1,824 | 1,789.5 | 1,800 | 1,800 | -17 (-0.94%) | 855,600 |
18 Apr 2024 | JPY | 1,811 | 1,821 | 1,800 | 1,817 | 1,817 | +14 (+0.78%) | 506,600 |
17 Apr 2024 | JPY | 1,837 | 1,837 | 1,796.5 | 1,803 | 1,803 | -43 (-2.33%) | 1,074,100 |
16 Apr 2024 | JPY | 1,875 | 1,877 | 1,832 | 1,846 | 1,846 | -37.5 (-1.99%) | 737,200 |
15 Apr 2024 | JPY | 1,873 | 1,883.5 | 1,856.5 | 1,883.5 | 1,883.5 | +4.5 (+0.24%) | 491,600 |
12 Apr 2024 | JPY | 1,879.5 | 1,895 | 1,870 | 1,879 | 1,879 | +5.5 (+0.29%) | 790,100 |
11 Apr 2024 | JPY | 1,856.5 | 1,873.5 | 1,852 | 1,873.5 | 1,873.5 | -13.5 (-0.72%) | 658,100 |
10 Apr 2024 | JPY | 1,878 | 1,888 | 1,876 | 1,887 | 1,887 | +8 (+0.43%) | 664,000 |
9 Apr 2024 | JPY | 1,880 | 1,896 | 1,873.5 | 1,879 | 1,879 | +6 (+0.32%) | 664,500 |
8 Apr 2024 | JPY | 1,860.5 | 1,879.5 | 1,858 | 1,873 | 1,873 | +13 (+0.70%) | 650,500 |
5 Apr 2024 | JPY | 1,850 | 1,860 | 1,832 | 1,860 | 1,860 | -4.5 (-0.24%) | 732,700 |
4 Apr 2024 | JPY | 1,870.5 | 1,881 | 1,861.5 | 1,864.5 | 1,864.5 | +4 (+0.21%) | 519,600 |
3 Apr 2024 | JPY | 1,855.5 | 1,868 | 1,850.5 | 1,860.5 | 1,860.5 | +0.5 (+0.03%) | 689,100 |
2 Apr 2024 | JPY | 1,875 | 1,882.5 | 1,851 | 1,860 | 1,860 | -14 (-0.75%) | 755,600 |
1 Apr 2024 | JPY | 1,901 | 1,913 | 1,870 | 1,874 | 1,874 | -20.5 (-1.08%) | 714,800 |
29 Mar 2024 | JPY | 1,880 | 1,900.5 | 1,871.5 | 1,894.5 | 1,894.5 | +28 (+1.50%) | 607,800 |
28 Mar 2024 | JPY | 1,882 | 1,890 | 1,858 | 1,866.5 | 1,866.5 | -59.5 (-3.09%) | 1,119,100 |
27 Mar 2024 | JPY | 1,918 | 1,938.5 | 1,912.5 | 1,926 | 1,926 | +25.5 (+1.34%) | 1,125,100 |
26 Mar 2024 | JPY | 1,904.5 | 1,908 | 1,894 | 1,900.5 | 1,900.5 | -7 (-0.37%) | 796,700 |
25 Mar 2024 | JPY | 1,927 | 1,927 | 1,905.5 | 1,907.5 | 1,907.5 | -22 (-1.14%) | 914,400 |
22 Mar 2024 | JPY | 1,925.5 | 1,936 | 1,913 | 1,929.5 | 1,929.5 | +22 (+1.15%) | 1,050,900 |