Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2024 | JPY | 1,508 | 1,508 | 1,472 | 1,473.5 | 1,473.5 | -27 (-1.80%) | 196,200 |
16 Apr 2024 | JPY | 1,508 | 1,516.5 | 1,490 | 1,500.5 | 1,500.5 | -22.5 (-1.48%) | 262,100 |
15 Apr 2024 | JPY | 1,522.5 | 1,524 | 1,504 | 1,523 | 1,523 | -5 (-0.33%) | 235,600 |
12 Apr 2024 | JPY | 1,551 | 1,551 | 1,525 | 1,528 | 1,528 | -18 (-1.16%) | 325,100 |
11 Apr 2024 | JPY | 1,525 | 1,555 | 1,522.5 | 1,546 | 1,546 | +15 (+0.98%) | 381,300 |
10 Apr 2024 | JPY | 1,506.5 | 1,534 | 1,503 | 1,531 | 1,531 | +23 (+1.53%) | 300,100 |
9 Apr 2024 | JPY | 1,495.5 | 1,509 | 1,492.5 | 1,508 | 1,508 | +11 (+0.73%) | 304,100 |
8 Apr 2024 | JPY | 1,472 | 1,497.5 | 1,466.5 | 1,497 | 1,497 | +29 (+1.98%) | 301,400 |
5 Apr 2024 | JPY | 1,451 | 1,468 | 1,450 | 1,468 | 1,468 | +7 (+0.48%) | 206,800 |
4 Apr 2024 | JPY | 1,467 | 1,468 | 1,455.5 | 1,461 | 1,461 | +7 (+0.48%) | 289,100 |
3 Apr 2024 | JPY | 1,442 | 1,465.5 | 1,434 | 1,454 | 1,454 | +7 (+0.48%) | 293,500 |
2 Apr 2024 | JPY | 1,454 | 1,454 | 1,433.5 | 1,447 | 1,447 | -3 (-0.21%) | 343,800 |
1 Apr 2024 | JPY | 1,470 | 1,474 | 1,443 | 1,450 | 1,450 | -18 (-1.23%) | 363,300 |
29 Mar 2024 | JPY | 1,475.5 | 1,482.5 | 1,451 | 1,468 | 1,468 | -7.5 (-0.51%) | 213,700 |
28 Mar 2024 | JPY | 1,500 | 1,509.5 | 1,474.5 | 1,475.5 | 1,475.5 | -34.75 (-2.30%) | 342,700 |
27 Mar 2024 | JPY | 1,512.5 | 1,516.5 | 1,494.25 | 1,510.25 | 1,510.25 | +4.25 (+0.28%) | 493,200 |
26 Mar 2024 | JPY | 1,500 | 1,510 | 1,496 | 1,506 | 1,506 | +12.5 (+0.84%) | 398,800 |
25 Mar 2024 | JPY | 1,506.5 | 1,506.5 | 1,482.75 | 1,493.5 | 1,493.5 | -11 (-0.73%) | 460,800 |
22 Mar 2024 | JPY | 1,502.25 | 1,506.5 | 1,489.5 | 1,504.5 | 1,504.5 | +18 (+1.21%) | 398,000 |
21 Mar 2024 | JPY | 1,476 | 1,489.75 | 1,468.5 | 1,486.5 | 1,486.5 | +23.5 (+1.61%) | 398,000 |
19 Mar 2024 | JPY | 1,455 | 1,469 | 1,444.75 | 1,463 | 1,463 | +8 (+0.55%) | 310,800 |
18 Mar 2024 | JPY | 1,450 | 1,461.75 | 1,447.25 | 1,455 | 1,455 | +16.25 (+1.13%) | 315,200 |
15 Mar 2024 | JPY | 1,435 | 1,439.75 | 1,429 | 1,438.75 | 1,438.75 | +4.5 (+0.31%) | 340,800 |
14 Mar 2024 | JPY | 1,435 | 1,435.5 | 1,427.25 | 1,434.25 | 1,434.25 | +9.25 (+0.65%) | 279,600 |
13 Mar 2024 | JPY | 1,424.75 | 1,436.5 | 1,415.75 | 1,425 | 1,425 | +12 (+0.85%) | 305,600 |
12 Mar 2024 | JPY | 1,422 | 1,422 | 1,390.5 | 1,413 | 1,413 | +0.25 (+0.02%) | 351,600 |
11 Mar 2024 | JPY | 1,444 | 1,451.5 | 1,398 | 1,412.75 | 1,412.75 | -39.75 (-2.74%) | 522,400 |
8 Mar 2024 | JPY | 1,417.75 | 1,455.25 | 1,417.75 | 1,452.5 | 1,452.5 | +26 (+1.82%) | 518,400 |
7 Mar 2024 | JPY | 1,420 | 1,428.75 | 1,414.75 | 1,426.5 | 1,426.5 | +12 (+0.85%) | 364,400 |
6 Mar 2024 | JPY | 1,399.25 | 1,419 | 1,397.5 | 1,414.5 | 1,414.5 | +12 (+0.86%) | 324,400 |