Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,567 | 1,598 | 1,554 | 1,598 | 1,598 | +35 (+2.24%) | 114,900 |
9 May 2024 | JPY | 1,575 | 1,587 | 1,558 | 1,563 | 1,563 | +5 (+0.32%) | 146,100 |
8 May 2024 | JPY | 1,600 | 1,610 | 1,546 | 1,558 | 1,558 | -23 (-1.45%) | 131,900 |
7 May 2024 | JPY | 1,590 | 1,592 | 1,570 | 1,581 | 1,581 | +1 (+0.06%) | 132,700 |
2 May 2024 | JPY | 1,575 | 1,593 | 1,573 | 1,580 | 1,580 | +4 (+0.25%) | 33,100 |
1 May 2024 | JPY | 1,574 | 1,590 | 1,568 | 1,576 | 1,576 | -11 (-0.69%) | 48,200 |
30 Apr 2024 | JPY | 1,565 | 1,600 | 1,563 | 1,587 | 1,587 | +16 (+1.02%) | 106,300 |
26 Apr 2024 | JPY | 1,585 | 1,587 | 1,560 | 1,571 | 1,571 | -16 (-1.01%) | 84,900 |
25 Apr 2024 | JPY | 1,567 | 1,597 | 1,558 | 1,587 | 1,587 | +18 (+1.15%) | 162,300 |
24 Apr 2024 | JPY | 1,569 | 1,583 | 1,561 | 1,569 | 1,569 | -15 (-0.95%) | 112,400 |
23 Apr 2024 | JPY | 1,579 | 1,609 | 1,571 | 1,584 | 1,584 | +13 (+0.83%) | 104,000 |
22 Apr 2024 | JPY | 1,563 | 1,578 | 1,545 | 1,571 | 1,571 | +26 (+1.68%) | 99,200 |
19 Apr 2024 | JPY | 1,550 | 1,564 | 1,516 | 1,545 | 1,545 | -19 (-1.21%) | 133,500 |
18 Apr 2024 | JPY | 1,546 | 1,566 | 1,541 | 1,564 | 1,564 | +8 (+0.51%) | 76,600 |
17 Apr 2024 | JPY | 1,573 | 1,576 | 1,534 | 1,556 | 1,556 | -14 (-0.89%) | 122,500 |
16 Apr 2024 | JPY | 1,597 | 1,605 | 1,568 | 1,570 | 1,570 | -45 (-2.79%) | 117,400 |
15 Apr 2024 | JPY | 1,585 | 1,615 | 1,585 | 1,615 | 1,615 | +11 (+0.69%) | 74,000 |
12 Apr 2024 | JPY | 1,614 | 1,620 | 1,602 | 1,604 | 1,604 | -10 (-0.62%) | 47,500 |
11 Apr 2024 | JPY | 1,600 | 1,628 | 1,584 | 1,614 | 1,614 | -7 (-0.43%) | 59,800 |
10 Apr 2024 | JPY | 1,599 | 1,651 | 1,599 | 1,621 | 1,621 | +22 (+1.38%) | 111,900 |
9 Apr 2024 | JPY | 1,600 | 1,604 | 1,580 | 1,599 | 1,599 | +3 (+0.19%) | 92,500 |
8 Apr 2024 | JPY | 1,591 | 1,606 | 1,573 | 1,596 | 1,596 | +13 (+0.82%) | 73,300 |
5 Apr 2024 | JPY | 1,579 | 1,596 | 1,559 | 1,583 | 1,583 | -11 (-0.69%) | 90,900 |
4 Apr 2024 | JPY | 1,590 | 1,608 | 1,569 | 1,594 | 1,594 | -4 (-0.25%) | 100,500 |
3 Apr 2024 | JPY | 1,553 | 1,619 | 1,540 | 1,598 | 1,598 | +32 (+2.04%) | 181,400 |
2 Apr 2024 | JPY | 1,578 | 1,592 | 1,557 | 1,566 | 1,566 | 0.0 (0.0%) | 210,900 |
1 Apr 2024 | JPY | 1,690 | 1,696 | 1,545 | 1,566 | 1,566 | -68 (-4.16%) | 480,800 |
29 Mar 2024 | JPY | 1,670 | 1,675 | 1,620 | 1,634 | 1,634 | -17 (-1.03%) | 103,100 |
28 Mar 2024 | JPY | 1,669 | 1,670 | 1,621 | 1,651 | 1,651 | -17 (-1.02%) | 199,600 |
27 Mar 2024 | JPY | 1,610 | 1,708 | 1,597 | 1,668 | 1,668 | +60 (+3.73%) | 381,700 |