Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | JPY | 1,159 | 1,162 | 1,152 | 1,158 | 1,158 | +3 (+0.26%) | 22,500 |
13 May 2024 | JPY | 1,163 | 1,172 | 1,153 | 1,155 | 1,155 | -8 (-0.69%) | 35,600 |
10 May 2024 | JPY | 1,159 | 1,163 | 1,151 | 1,163 | 1,163 | +8 (+0.69%) | 34,400 |
9 May 2024 | JPY | 1,160 | 1,163 | 1,154 | 1,155 | 1,155 | -1 (-0.09%) | 30,700 |
8 May 2024 | JPY | 1,155 | 1,162 | 1,153 | 1,156 | 1,156 | 0.0 (0.0%) | 31,400 |
7 May 2024 | JPY | 1,146 | 1,156 | 1,146 | 1,156 | 1,156 | +16 (+1.40%) | 31,800 |
2 May 2024 | JPY | 1,145 | 1,145 | 1,134 | 1,140 | 1,140 | -5 (-0.44%) | 18,800 |
1 May 2024 | JPY | 1,144 | 1,145 | 1,138 | 1,145 | 1,145 | +1 (+0.09%) | 25,000 |
30 Apr 2024 | JPY | 1,132 | 1,152 | 1,132 | 1,144 | 1,144 | +20 (+1.78%) | 48,200 |
26 Apr 2024 | JPY | 1,125 | 1,135 | 1,112 | 1,124 | 1,124 | -1 (-0.09%) | 74,200 |
25 Apr 2024 | JPY | 1,138 | 1,149 | 1,125 | 1,125 | 1,125 | -3 (-0.27%) | 47,700 |
24 Apr 2024 | JPY | 1,139 | 1,139 | 1,127 | 1,128 | 1,128 | -2 (-0.18%) | 27,600 |
23 Apr 2024 | JPY | 1,126 | 1,138 | 1,120 | 1,130 | 1,130 | +7 (+0.62%) | 27,800 |
22 Apr 2024 | JPY | 1,130 | 1,131 | 1,115 | 1,123 | 1,123 | +5 (+0.45%) | 37,500 |
19 Apr 2024 | JPY | 1,141 | 1,142 | 1,107 | 1,118 | 1,118 | -28 (-2.44%) | 56,500 |
18 Apr 2024 | JPY | 1,126 | 1,150 | 1,126 | 1,146 | 1,146 | +15 (+1.33%) | 30,900 |
17 Apr 2024 | JPY | 1,131 | 1,147 | 1,122 | 1,131 | 1,131 | 0.0 (0.0%) | 37,700 |
16 Apr 2024 | JPY | 1,147 | 1,153 | 1,129 | 1,131 | 1,131 | -17 (-1.48%) | 44,300 |
15 Apr 2024 | JPY | 1,146 | 1,156 | 1,146 | 1,148 | 1,148 | -12 (-1.03%) | 30,300 |
12 Apr 2024 | JPY | 1,166 | 1,174 | 1,157 | 1,160 | 1,160 | +1 (+0.09%) | 53,900 |
11 Apr 2024 | JPY | 1,157 | 1,161 | 1,151 | 1,159 | 1,159 | +2 (+0.17%) | 19,400 |
10 Apr 2024 | JPY | 1,154 | 1,168 | 1,152 | 1,157 | 1,157 | +7 (+0.61%) | 41,500 |
9 Apr 2024 | JPY | 1,135 | 1,153 | 1,135 | 1,150 | 1,150 | +15 (+1.32%) | 29,500 |
8 Apr 2024 | JPY | 1,135 | 1,142 | 1,130 | 1,135 | 1,135 | +6 (+0.53%) | 40,100 |
5 Apr 2024 | JPY | 1,124 | 1,132 | 1,114 | 1,129 | 1,129 | -1 (-0.09%) | 44,500 |
4 Apr 2024 | JPY | 1,145 | 1,145 | 1,130 | 1,130 | 1,130 | 0.0 (0.0%) | 38,200 |
3 Apr 2024 | JPY | 1,116 | 1,137 | 1,110 | 1,130 | 1,130 | +9 (+0.80%) | 43,200 |
2 Apr 2024 | JPY | 1,142 | 1,144 | 1,118 | 1,121 | 1,121 | -22 (-1.92%) | 117,300 |
1 Apr 2024 | JPY | 1,176 | 1,180 | 1,139 | 1,143 | 1,143 | -108 (-8.63%) | 370,900 |
29 Mar 2024 | JPY | 1,222 | 1,259 | 1,222 | 1,251 | 1,251 | +19 (+1.54%) | 55,700 |