Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 1,459.5 | 1,471 | 1,452 | 1,469.5 | 1,469.5 | -1.5 (-0.10%) | 405,900 |
30 Apr 2024 | JPY | 1,450 | 1,475.5 | 1,445.5 | 1,471 | 1,471 | +23.5 (+1.62%) | 823,500 |
26 Apr 2024 | JPY | 1,419 | 1,448.5 | 1,410.5 | 1,447.5 | 1,447.5 | +23.5 (+1.65%) | 585,800 |
25 Apr 2024 | JPY | 1,448 | 1,459.5 | 1,424 | 1,424 | 1,424 | -30 (-2.06%) | 623,300 |
24 Apr 2024 | JPY | 1,430 | 1,454 | 1,430 | 1,454 | 1,454 | +26 (+1.82%) | 779,800 |
23 Apr 2024 | JPY | 1,422.5 | 1,442 | 1,421 | 1,428 | 1,428 | +3.5 (+0.25%) | 590,300 |
22 Apr 2024 | JPY | 1,409.5 | 1,424.5 | 1,398 | 1,424.5 | 1,424.5 | +34.5 (+2.48%) | 641,900 |
19 Apr 2024 | JPY | 1,407.5 | 1,419.5 | 1,377 | 1,390 | 1,390 | -31 (-2.18%) | 622,200 |
18 Apr 2024 | JPY | 1,418.5 | 1,427.5 | 1,407.5 | 1,421 | 1,421 | +12 (+0.85%) | 470,800 |
17 Apr 2024 | JPY | 1,430.5 | 1,440 | 1,398 | 1,409 | 1,409 | -29.5 (-2.05%) | 937,800 |
16 Apr 2024 | JPY | 1,452 | 1,461 | 1,436 | 1,438.5 | 1,438.5 | -27.5 (-1.88%) | 878,600 |
15 Apr 2024 | JPY | 1,449 | 1,471.5 | 1,443 | 1,466 | 1,466 | -4 (-0.27%) | 507,300 |
12 Apr 2024 | JPY | 1,475 | 1,481 | 1,460.5 | 1,470 | 1,470 | -7.5 (-0.51%) | 745,500 |
11 Apr 2024 | JPY | 1,454 | 1,489 | 1,451.5 | 1,477.5 | 1,477.5 | +11 (+0.75%) | 1,074,700 |
10 Apr 2024 | JPY | 1,455.5 | 1,473 | 1,454.5 | 1,466.5 | 1,466.5 | +11 (+0.76%) | 475,600 |
9 Apr 2024 | JPY | 1,434.5 | 1,462 | 1,434 | 1,455.5 | 1,455.5 | +24 (+1.68%) | 494,300 |
8 Apr 2024 | JPY | 1,425 | 1,446.5 | 1,419 | 1,431.5 | 1,431.5 | +10.5 (+0.74%) | 492,400 |
5 Apr 2024 | JPY | 1,408 | 1,423 | 1,395 | 1,421 | 1,421 | -2 (-0.14%) | 636,100 |
4 Apr 2024 | JPY | 1,434 | 1,450.5 | 1,420 | 1,423 | 1,423 | +1 (+0.07%) | 966,300 |
3 Apr 2024 | JPY | 1,415.5 | 1,439.5 | 1,403 | 1,422 | 1,422 | +7 (+0.49%) | 975,600 |
2 Apr 2024 | JPY | 1,430 | 1,434 | 1,404 | 1,415 | 1,415 | -16 (-1.12%) | 1,436,700 |
1 Apr 2024 | JPY | 1,514 | 1,517.5 | 1,418 | 1,431 | 1,431 | -80.5 (-5.33%) | 1,412,600 |
29 Mar 2024 | JPY | 1,492 | 1,517.5 | 1,481 | 1,511.5 | 1,511.5 | +22 (+1.48%) | 319,300 |
28 Mar 2024 | JPY | 1,485 | 1,528 | 1,474 | 1,489.5 | 1,489.5 | -30 (-1.97%) | 1,453,100 |
27 Mar 2024 | JPY | 1,520 | 1,536 | 1,505 | 1,519.5 | 1,519.5 | +12.5 (+0.83%) | 1,236,200 |
26 Mar 2024 | JPY | 1,510 | 1,520 | 1,494 | 1,507 | 1,507 | +13 (+0.87%) | 951,300 |
25 Mar 2024 | JPY | 1,515 | 1,515 | 1,494 | 1,494 | 1,494 | -23 (-1.52%) | 647,400 |
22 Mar 2024 | JPY | 1,515 | 1,529.5 | 1,508 | 1,517 | 1,517 | +2 (+0.13%) | 963,400 |
21 Mar 2024 | JPY | 1,514 | 1,527 | 1,505 | 1,515 | 1,515 | +13.5 (+0.90%) | 941,500 |
19 Mar 2024 | JPY | 1,474 | 1,513 | 1,468 | 1,501.5 | 1,501.5 | +34 (+2.32%) | 1,128,100 |