Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | JPY | 1,576.5 | 1,587 | 1,565.5 | 1,585 | 1,585 | -5.5 (-0.35%) | 170,400 |
4 Apr 2024 | JPY | 1,600 | 1,602.5 | 1,580 | 1,590.5 | 1,590.5 | +6 (+0.38%) | 266,800 |
3 Apr 2024 | JPY | 1,566 | 1,591 | 1,565.5 | 1,584.5 | 1,584.5 | +7.5 (+0.48%) | 193,700 |
2 Apr 2024 | JPY | 1,584.5 | 1,590.5 | 1,565 | 1,577 | 1,577 | -5 (-0.32%) | 192,000 |
1 Apr 2024 | JPY | 1,603 | 1,608 | 1,574.5 | 1,582 | 1,582 | -21 (-1.31%) | 220,400 |
29 Mar 2024 | JPY | 1,581 | 1,607 | 1,576 | 1,603 | 1,603 | +22 (+1.39%) | 77,700 |
28 Mar 2024 | JPY | 1,597 | 1,625.5 | 1,575 | 1,581 | 1,581 | -29 (-1.80%) | 225,500 |
27 Mar 2024 | JPY | 1,595 | 1,624 | 1,595 | 1,610 | 1,610 | +23.5 (+1.48%) | 309,100 |
26 Mar 2024 | JPY | 1,607 | 1,617.5 | 1,579.5 | 1,586.5 | 1,586.5 | -15.5 (-0.97%) | 219,500 |
25 Mar 2024 | JPY | 1,610 | 1,619.5 | 1,586 | 1,602 | 1,602 | -11.5 (-0.71%) | 251,700 |
22 Mar 2024 | JPY | 1,596 | 1,626.5 | 1,585.5 | 1,613.5 | 1,613.5 | +44.5 (+2.84%) | 538,800 |
21 Mar 2024 | JPY | 1,577 | 1,588 | 1,568.5 | 1,569 | 1,569 | 0.0 (0.0%) | 231,500 |
19 Mar 2024 | JPY | 1,548.5 | 1,575 | 1,542.5 | 1,569 | 1,569 | +20.5 (+1.32%) | 195,100 |
18 Mar 2024 | JPY | 1,558 | 1,560 | 1,543.5 | 1,548.5 | 1,548.5 | -4 (-0.26%) | 183,100 |
15 Mar 2024 | JPY | 1,541 | 1,562 | 1,535.5 | 1,552.5 | 1,552.5 | +8 (+0.52%) | 352,800 |
14 Mar 2024 | JPY | 1,541 | 1,547 | 1,520 | 1,544.5 | 1,544.5 | +19 (+1.25%) | 224,500 |
13 Mar 2024 | JPY | 1,535 | 1,556.5 | 1,515.5 | 1,525.5 | 1,525.5 | -1.5 (-0.10%) | 303,300 |
12 Mar 2024 | JPY | 1,492.5 | 1,527 | 1,484.5 | 1,527 | 1,527 | +36 (+2.41%) | 291,400 |
11 Mar 2024 | JPY | 1,540 | 1,540 | 1,470.5 | 1,491 | 1,491 | -78 (-4.97%) | 360,100 |
8 Mar 2024 | JPY | 1,548 | 1,575.5 | 1,542 | 1,569 | 1,569 | +16.5 (+1.06%) | 465,100 |
7 Mar 2024 | JPY | 1,533 | 1,564.5 | 1,527.5 | 1,552.5 | 1,552.5 | +31 (+2.04%) | 680,200 |
6 Mar 2024 | JPY | 1,472.5 | 1,526 | 1,457.5 | 1,521.5 | 1,521.5 | +49 (+3.33%) | 615,200 |
5 Mar 2024 | JPY | 1,460.5 | 1,477.5 | 1,451.5 | 1,472.5 | 1,472.5 | +2 (+0.14%) | 659,200 |
4 Mar 2024 | JPY | 1,502 | 1,505.5 | 1,461 | 1,470.5 | 1,470.5 | -57.5 (-3.76%) | 569,600 |
1 Mar 2024 | JPY | 1,532 | 1,535 | 1,519.5 | 1,528 | 1,528 | -14 (-0.91%) | 504,200 |
29 Feb 2024 | JPY | 1,533.5 | 1,543 | 1,518 | 1,542 | 1,542 | +8.5 (+0.55%) | 625,600 |
28 Feb 2024 | JPY | 1,540 | 1,542 | 1,520 | 1,533.5 | 1,533.5 | +6 (+0.39%) | 261,100 |
27 Feb 2024 | JPY | 1,544 | 1,549 | 1,515.5 | 1,527.5 | 1,527.5 | -18 (-1.16%) | 399,300 |
26 Feb 2024 | JPY | 1,569 | 1,570.5 | 1,543 | 1,545.5 | 1,545.5 | -7 (-0.45%) | 342,400 |
22 Feb 2024 | JPY | 1,550 | 1,555 | 1,528.5 | 1,552.5 | 1,552.5 | +10 (+0.65%) | 286,800 |