Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,594 | 1,596 | 1,571 | 1,580 | 1,580 | -15 (-0.94%) | 99,400 |
9 May 2024 | JPY | 1,590 | 1,604 | 1,570 | 1,595 | 1,595 | +28 (+1.79%) | 100,500 |
8 May 2024 | JPY | 1,579 | 1,598 | 1,559 | 1,567 | 1,567 | -22 (-1.38%) | 135,400 |
7 May 2024 | JPY | 1,581 | 1,591 | 1,572 | 1,589 | 1,589 | +23 (+1.47%) | 77,600 |
2 May 2024 | JPY | 1,566 | 1,571 | 1,542 | 1,566 | 1,566 | -19 (-1.20%) | 86,200 |
1 May 2024 | JPY | 1,600 | 1,600 | 1,574 | 1,585 | 1,585 | -21 (-1.31%) | 60,500 |
30 Apr 2024 | JPY | 1,594 | 1,607 | 1,574 | 1,606 | 1,606 | +35 (+2.23%) | 105,000 |
26 Apr 2024 | JPY | 1,545 | 1,583 | 1,532 | 1,571 | 1,571 | +26 (+1.68%) | 158,800 |
25 Apr 2024 | JPY | 1,536 | 1,555 | 1,525 | 1,545 | 1,545 | -8 (-0.52%) | 99,000 |
24 Apr 2024 | JPY | 1,536 | 1,568 | 1,536 | 1,553 | 1,553 | +7 (+0.45%) | 139,600 |
23 Apr 2024 | JPY | 1,557 | 1,562 | 1,536 | 1,546 | 1,546 | -11 (-0.71%) | 112,900 |
22 Apr 2024 | JPY | 1,545 | 1,564 | 1,536 | 1,557 | 1,557 | +38 (+2.50%) | 148,800 |
19 Apr 2024 | JPY | 1,544 | 1,552 | 1,497 | 1,519 | 1,519 | -61 (-3.86%) | 177,000 |
18 Apr 2024 | JPY | 1,559 | 1,591 | 1,556 | 1,580 | 1,580 | +30 (+1.94%) | 87,500 |
17 Apr 2024 | JPY | 1,577 | 1,579 | 1,542 | 1,550 | 1,550 | -40 (-2.52%) | 98,600 |
16 Apr 2024 | JPY | 1,631 | 1,631 | 1,585 | 1,590 | 1,590 | -55 (-3.34%) | 79,100 |
15 Apr 2024 | JPY | 1,635 | 1,653 | 1,621 | 1,645 | 1,645 | +3 (+0.18%) | 114,300 |
12 Apr 2024 | JPY | 1,670 | 1,683 | 1,638 | 1,642 | 1,642 | -15 (-0.91%) | 215,600 |
11 Apr 2024 | JPY | 1,615 | 1,657 | 1,609 | 1,657 | 1,657 | +32 (+1.97%) | 99,100 |
10 Apr 2024 | JPY | 1,627 | 1,635 | 1,621 | 1,625 | 1,625 | +2 (+0.12%) | 56,600 |
9 Apr 2024 | JPY | 1,629 | 1,638 | 1,612 | 1,623 | 1,623 | -5 (-0.31%) | 50,400 |
8 Apr 2024 | JPY | 1,614 | 1,644 | 1,612 | 1,628 | 1,628 | +16 (+0.99%) | 77,000 |
5 Apr 2024 | JPY | 1,596 | 1,613 | 1,584 | 1,612 | 1,612 | +6 (+0.37%) | 100,500 |
4 Apr 2024 | JPY | 1,600 | 1,631 | 1,589 | 1,606 | 1,606 | +14 (+0.88%) | 163,800 |
3 Apr 2024 | JPY | 1,593 | 1,613 | 1,570 | 1,592 | 1,592 | +65 (+4.26%) | 249,000 |
2 Apr 2024 | JPY | 1,510 | 1,530 | 1,510 | 1,527 | 1,527 | +2 (+0.13%) | 154,300 |
1 Apr 2024 | JPY | 1,585 | 1,585 | 1,523 | 1,525 | 1,525 | -47 (-2.99%) | 86,400 |
29 Mar 2024 | JPY | 1,585 | 1,590 | 1,559 | 1,572 | 1,572 | +2 (+0.13%) | 39,100 |
28 Mar 2024 | JPY | 1,578 | 1,592 | 1,557 | 1,570 | 1,570 | -9 (-0.57%) | 108,600 |
27 Mar 2024 | JPY | 1,570 | 1,593 | 1,557 | 1,579 | 1,579 | +22 (+1.41%) | 130,300 |