Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | JPY | 1,085.5 | 1,096 | 1,080 | 1,090.5 | 1,090.5 | +13.5 (+1.25%) | 2,898,200 |
3 Apr 2024 | JPY | 1,073.5 | 1,087 | 1,063.5 | 1,077 | 1,077 | +3 (+0.28%) | 3,921,500 |
2 Apr 2024 | JPY | 1,073 | 1,077.5 | 1,061.5 | 1,074 | 1,074 | -4.5 (-0.42%) | 5,123,400 |
1 Apr 2024 | JPY | 1,106.5 | 1,108.5 | 1,068.5 | 1,078.5 | 1,078.5 | -37 (-3.32%) | 5,342,200 |
29 Mar 2024 | JPY | 1,112.5 | 1,124.5 | 1,108 | 1,115.5 | 1,115.5 | +8.5 (+0.77%) | 1,070,500 |
28 Mar 2024 | JPY | 1,114.5 | 1,119.5 | 1,104 | 1,107 | 1,107 | -31.5 (-2.77%) | 3,718,600 |
27 Mar 2024 | JPY | 1,140 | 1,142 | 1,135.5 | 1,138.5 | 1,138.5 | +7.5 (+0.66%) | 3,292,200 |
26 Mar 2024 | JPY | 1,125 | 1,134 | 1,120.5 | 1,131 | 1,131 | +11.5 (+1.03%) | 2,607,000 |
25 Mar 2024 | JPY | 1,135 | 1,135.5 | 1,117 | 1,119.5 | 1,119.5 | -23.5 (-2.06%) | 3,501,100 |
22 Mar 2024 | JPY | 1,133 | 1,148 | 1,131.5 | 1,143 | 1,143 | +8.5 (+0.75%) | 4,048,400 |
21 Mar 2024 | JPY | 1,128 | 1,142.5 | 1,125 | 1,134.5 | 1,134.5 | +15 (+1.34%) | 4,318,300 |
19 Mar 2024 | JPY | 1,113 | 1,127.5 | 1,111.5 | 1,119.5 | 1,119.5 | +0.5 (+0.04%) | 3,501,000 |
18 Mar 2024 | JPY | 1,115 | 1,129.5 | 1,111.5 | 1,119 | 1,119 | +8 (+0.72%) | 4,803,500 |
15 Mar 2024 | JPY | 1,103 | 1,116 | 1,096 | 1,111 | 1,111 | 0.0 (0.0%) | 6,389,800 |
14 Mar 2024 | JPY | 1,078 | 1,112 | 1,075 | 1,111 | 1,111 | +38.5 (+3.59%) | 6,794,200 |
13 Mar 2024 | JPY | 1,058 | 1,078 | 1,058 | 1,072.5 | 1,072.5 | +9.5 (+0.89%) | 4,315,900 |
12 Mar 2024 | JPY | 1,050 | 1,063 | 1,040.5 | 1,063 | 1,063 | +3 (+0.28%) | 4,374,800 |
11 Mar 2024 | JPY | 1,069 | 1,069 | 1,051.5 | 1,060 | 1,060 | -16 (-1.49%) | 3,680,700 |
8 Mar 2024 | JPY | 1,063.5 | 1,079.5 | 1,061 | 1,076 | 1,076 | +7.5 (+0.70%) | 4,208,700 |
7 Mar 2024 | JPY | 1,071 | 1,078 | 1,064 | 1,068.5 | 1,068.5 | 0.0 (0.0%) | 2,664,700 |
6 Mar 2024 | JPY | 1,057.5 | 1,071 | 1,056.5 | 1,068.5 | 1,068.5 | +11 (+1.04%) | 3,385,200 |
5 Mar 2024 | JPY | 1,074.5 | 1,076 | 1,050.5 | 1,057.5 | 1,057.5 | -23.5 (-2.17%) | 4,521,800 |
4 Mar 2024 | JPY | 1,073 | 1,086.5 | 1,068 | 1,081 | 1,081 | +7 (+0.65%) | 6,000,800 |
1 Mar 2024 | JPY | 1,049 | 1,079 | 1,043.5 | 1,074 | 1,074 | +32.5 (+3.12%) | 6,208,200 |
29 Feb 2024 | JPY | 1,041 | 1,046 | 1,031.5 | 1,041.5 | 1,041.5 | -5 (-0.48%) | 4,974,900 |
28 Feb 2024 | JPY | 1,042 | 1,049 | 1,039 | 1,046.5 | 1,046.5 | +1.5 (+0.14%) | 3,079,800 |
27 Feb 2024 | JPY | 1,046 | 1,049.5 | 1,038 | 1,045 | 1,045 | -4 (-0.38%) | 2,917,500 |
26 Feb 2024 | JPY | 1,060 | 1,065 | 1,046 | 1,049 | 1,049 | +1 (+0.10%) | 3,022,200 |
22 Feb 2024 | JPY | 1,059 | 1,059 | 1,044.5 | 1,048 | 1,048 | +0.5 (+0.05%) | 4,669,900 |
21 Feb 2024 | JPY | 1,056 | 1,057.5 | 1,037 | 1,047.5 | 1,047.5 | -4.5 (-0.43%) | 3,118,300 |