Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | JPY | 1,172 | 1,190.5 | 1,164 | 1,183.5 | 1,183.5 | +11.5 (+0.98%) | 381,400 |
25 Apr 2024 | JPY | 1,166 | 1,184.5 | 1,166 | 1,172 | 1,172 | -2 (-0.17%) | 346,300 |
24 Apr 2024 | JPY | 1,164 | 1,176.5 | 1,158.5 | 1,174 | 1,174 | +16 (+1.38%) | 300,100 |
23 Apr 2024 | JPY | 1,161 | 1,167.5 | 1,156.5 | 1,158 | 1,158 | -2 (-0.17%) | 307,300 |
22 Apr 2024 | JPY | 1,163 | 1,164.5 | 1,147 | 1,160 | 1,160 | +13 (+1.13%) | 371,900 |
19 Apr 2024 | JPY | 1,156 | 1,163 | 1,136.5 | 1,147 | 1,147 | -16 (-1.38%) | 443,600 |
18 Apr 2024 | JPY | 1,153.5 | 1,168.5 | 1,150 | 1,163 | 1,163 | +9.5 (+0.82%) | 228,500 |
17 Apr 2024 | JPY | 1,174.5 | 1,174.5 | 1,147 | 1,153.5 | 1,153.5 | -24 (-2.04%) | 367,100 |
16 Apr 2024 | JPY | 1,205 | 1,210.5 | 1,177.5 | 1,177.5 | 1,177.5 | -35 (-2.89%) | 435,000 |
15 Apr 2024 | JPY | 1,212 | 1,217.5 | 1,201.5 | 1,212.5 | 1,212.5 | -5.5 (-0.45%) | 350,000 |
12 Apr 2024 | JPY | 1,217 | 1,223.5 | 1,214.5 | 1,218 | 1,218 | +5.5 (+0.45%) | 299,200 |
11 Apr 2024 | JPY | 1,205 | 1,218 | 1,201 | 1,212.5 | 1,212.5 | -5.5 (-0.45%) | 325,600 |
10 Apr 2024 | JPY | 1,210 | 1,219.5 | 1,206 | 1,218 | 1,218 | +1.5 (+0.12%) | 325,800 |
9 Apr 2024 | JPY | 1,202 | 1,218.5 | 1,195.5 | 1,216.5 | 1,216.5 | +19.5 (+1.63%) | 446,100 |
8 Apr 2024 | JPY | 1,202 | 1,204.5 | 1,190.5 | 1,197 | 1,197 | +1.5 (+0.13%) | 340,000 |
5 Apr 2024 | JPY | 1,185 | 1,209 | 1,185 | 1,195.5 | 1,195.5 | +7.5 (+0.63%) | 615,000 |
4 Apr 2024 | JPY | 1,193.5 | 1,194.5 | 1,181.5 | 1,188 | 1,188 | +3 (+0.25%) | 405,200 |
3 Apr 2024 | JPY | 1,177 | 1,195 | 1,166.5 | 1,185 | 1,185 | -0.5 (-0.04%) | 496,800 |
2 Apr 2024 | JPY | 1,191 | 1,199.5 | 1,172.5 | 1,185.5 | 1,185.5 | -5.5 (-0.46%) | 577,700 |
1 Apr 2024 | JPY | 1,237.5 | 1,238.5 | 1,187 | 1,191 | 1,191 | -38.5 (-3.13%) | 586,200 |
29 Mar 2024 | JPY | 1,220 | 1,234.5 | 1,213 | 1,229.5 | 1,229.5 | +16 (+1.32%) | 394,800 |
28 Mar 2024 | JPY | 1,218 | 1,225 | 1,209 | 1,213.5 | 1,213.5 | -14.5 (-1.18%) | 353,300 |
27 Mar 2024 | JPY | 1,231 | 1,247 | 1,225 | 1,228 | 1,228 | +1.5 (+0.12%) | 653,600 |
26 Mar 2024 | JPY | 1,205.5 | 1,229 | 1,197 | 1,226.5 | 1,226.5 | +14 (+1.15%) | 488,300 |
25 Mar 2024 | JPY | 1,230 | 1,230 | 1,210 | 1,212.5 | 1,212.5 | -16.5 (-1.34%) | 385,300 |
22 Mar 2024 | JPY | 1,229 | 1,232.5 | 1,222.5 | 1,229 | 1,229 | +1.5 (+0.12%) | 353,800 |
21 Mar 2024 | JPY | 1,227 | 1,235.5 | 1,222 | 1,227.5 | 1,227.5 | +1.5 (+0.12%) | 599,900 |
19 Mar 2024 | JPY | 1,200 | 1,227 | 1,200 | 1,226 | 1,226 | +22.5 (+1.87%) | 554,200 |
18 Mar 2024 | JPY | 1,215 | 1,216 | 1,192.5 | 1,203.5 | 1,203.5 | +0.5 (+0.04%) | 526,500 |
15 Mar 2024 | JPY | 1,200 | 1,208.5 | 1,191.5 | 1,203 | 1,203 | +6 (+0.50%) | 490,700 |