Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,324 | 1,343 | 1,313.5 | 1,320.5 | 1,320.5 | +5 (+0.38%) | 2,689,200 |
9 May 2024 | JPY | 1,309.5 | 1,356 | 1,309.5 | 1,315.5 | 1,315.5 | -114 (-7.97%) | 5,065,300 |
8 May 2024 | JPY | 1,430 | 1,448.5 | 1,421.5 | 1,429.5 | 1,429.5 | +12.5 (+0.88%) | 1,913,900 |
7 May 2024 | JPY | 1,395 | 1,422 | 1,388 | 1,417 | 1,417 | +8.5 (+0.60%) | 1,415,700 |
2 May 2024 | JPY | 1,415 | 1,419 | 1,403 | 1,408.5 | 1,408.5 | -11 (-0.77%) | 929,800 |
1 May 2024 | JPY | 1,400.5 | 1,431.5 | 1,395.5 | 1,419.5 | 1,419.5 | +5 (+0.35%) | 1,419,300 |
30 Apr 2024 | JPY | 1,390.5 | 1,416.5 | 1,386.5 | 1,414.5 | 1,414.5 | +38 (+2.76%) | 1,616,400 |
26 Apr 2024 | JPY | 1,365 | 1,382 | 1,353 | 1,376.5 | 1,376.5 | 0.0 (0.0%) | 994,800 |
25 Apr 2024 | JPY | 1,367 | 1,383 | 1,367 | 1,376.5 | 1,376.5 | +11.5 (+0.84%) | 946,100 |
24 Apr 2024 | JPY | 1,375 | 1,376 | 1,362 | 1,365 | 1,365 | -13 (-0.94%) | 862,800 |
23 Apr 2024 | JPY | 1,389 | 1,389 | 1,372 | 1,378 | 1,378 | -10 (-0.72%) | 806,400 |
22 Apr 2024 | JPY | 1,365 | 1,389 | 1,362 | 1,388 | 1,388 | +35.5 (+2.62%) | 1,204,300 |
19 Apr 2024 | JPY | 1,350 | 1,364.5 | 1,343.5 | 1,352.5 | 1,352.5 | +1.5 (+0.11%) | 1,227,400 |
18 Apr 2024 | JPY | 1,350 | 1,363 | 1,347.5 | 1,351 | 1,351 | +16.5 (+1.24%) | 1,189,200 |
17 Apr 2024 | JPY | 1,337 | 1,342 | 1,323.5 | 1,334.5 | 1,334.5 | -11.5 (-0.85%) | 1,312,300 |
16 Apr 2024 | JPY | 1,345 | 1,351 | 1,330.5 | 1,346 | 1,346 | -9 (-0.66%) | 1,101,800 |
15 Apr 2024 | JPY | 1,359.5 | 1,360.5 | 1,349.5 | 1,355 | 1,355 | -4 (-0.29%) | 866,000 |
12 Apr 2024 | JPY | 1,350.5 | 1,360 | 1,350.5 | 1,359 | 1,359 | +15 (+1.12%) | 570,500 |
11 Apr 2024 | JPY | 1,345 | 1,352.5 | 1,337 | 1,344 | 1,344 | -7 (-0.52%) | 751,200 |
10 Apr 2024 | JPY | 1,360 | 1,370.5 | 1,350 | 1,351 | 1,351 | -11.5 (-0.84%) | 874,200 |
9 Apr 2024 | JPY | 1,366 | 1,371 | 1,360 | 1,362.5 | 1,362.5 | -7 (-0.51%) | 680,200 |
8 Apr 2024 | JPY | 1,352 | 1,372 | 1,350.5 | 1,369.5 | 1,369.5 | +19.5 (+1.44%) | 732,700 |
5 Apr 2024 | JPY | 1,351.5 | 1,358 | 1,346.5 | 1,350 | 1,350 | -2 (-0.15%) | 790,700 |
4 Apr 2024 | JPY | 1,351 | 1,371 | 1,346 | 1,352 | 1,352 | +1 (+0.07%) | 1,124,700 |
3 Apr 2024 | JPY | 1,358.5 | 1,364.5 | 1,349.5 | 1,351 | 1,351 | -5 (-0.37%) | 736,600 |
2 Apr 2024 | JPY | 1,373 | 1,373 | 1,349.5 | 1,356 | 1,356 | -17.5 (-1.27%) | 900,400 |
1 Apr 2024 | JPY | 1,365 | 1,374.5 | 1,360.5 | 1,373.5 | 1,373.5 | +16 (+1.18%) | 861,800 |
29 Mar 2024 | JPY | 1,361.5 | 1,372 | 1,351 | 1,357.5 | 1,357.5 | +5.5 (+0.41%) | 645,900 |
28 Mar 2024 | JPY | 1,330 | 1,365 | 1,329 | 1,352 | 1,352 | +24.5 (+1.85%) | 2,255,900 |
27 Mar 2024 | JPY | 1,325 | 1,329.5 | 1,320.5 | 1,327.5 | 1,327.5 | +10 (+0.76%) | 1,305,000 |