Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2024 | JPY | 1,425 | 1,428.5 | 1,414 | 1,423 | 1,423 | -6.5 (-0.45%) | 1,067,000 |
3 Apr 2024 | JPY | 1,431 | 1,440 | 1,425.5 | 1,429.5 | 1,429.5 | -8.5 (-0.59%) | 611,300 |
2 Apr 2024 | JPY | 1,460 | 1,464 | 1,434 | 1,438 | 1,438 | -26.5 (-1.81%) | 818,200 |
1 Apr 2024 | JPY | 1,462.5 | 1,473 | 1,454.5 | 1,464.5 | 1,464.5 | +8 (+0.55%) | 466,700 |
29 Mar 2024 | JPY | 1,452.5 | 1,458.5 | 1,448.5 | 1,456.5 | 1,456.5 | +9.5 (+0.66%) | 224,800 |
28 Mar 2024 | JPY | 1,449.5 | 1,463.5 | 1,442.5 | 1,447 | 1,447 | +3.5 (+0.24%) | 805,800 |
27 Mar 2024 | JPY | 1,436 | 1,443.5 | 1,429 | 1,443.5 | 1,443.5 | +19 (+1.33%) | 895,900 |
26 Mar 2024 | JPY | 1,425 | 1,428 | 1,411 | 1,424.5 | 1,424.5 | -0.5 (-0.04%) | 978,300 |
25 Mar 2024 | JPY | 1,452 | 1,456 | 1,425 | 1,425 | 1,425 | -45 (-3.06%) | 1,508,500 |
22 Mar 2024 | JPY | 1,461.5 | 1,472 | 1,451.5 | 1,470 | 1,470 | +8.5 (+0.58%) | 746,000 |
21 Mar 2024 | JPY | 1,469 | 1,475 | 1,452 | 1,461.5 | 1,461.5 | -5.5 (-0.37%) | 932,800 |
19 Mar 2024 | JPY | 1,471 | 1,474 | 1,462.5 | 1,467 | 1,467 | -2.5 (-0.17%) | 507,000 |
18 Mar 2024 | JPY | 1,457 | 1,476.5 | 1,453.5 | 1,469.5 | 1,469.5 | +16.5 (+1.14%) | 496,200 |
15 Mar 2024 | JPY | 1,455 | 1,458.5 | 1,447 | 1,453 | 1,453 | -10.5 (-0.72%) | 741,300 |
14 Mar 2024 | JPY | 1,444 | 1,463.5 | 1,430.5 | 1,463.5 | 1,463.5 | -19.5 (-1.31%) | 1,224,800 |
13 Mar 2024 | JPY | 1,490.5 | 1,499 | 1,478.5 | 1,483 | 1,483 | -26 (-1.72%) | 651,000 |
12 Mar 2024 | JPY | 1,493 | 1,509.5 | 1,460.5 | 1,509 | 1,509 | +20.5 (+1.38%) | 660,100 |
11 Mar 2024 | JPY | 1,475 | 1,495 | 1,472 | 1,488.5 | 1,488.5 | +12 (+0.81%) | 551,300 |
8 Mar 2024 | JPY | 1,475.5 | 1,486 | 1,469 | 1,476.5 | 1,476.5 | -6 (-0.40%) | 471,300 |
7 Mar 2024 | JPY | 1,469.5 | 1,483 | 1,461.5 | 1,482.5 | 1,482.5 | +17 (+1.16%) | 704,400 |
6 Mar 2024 | JPY | 1,440.5 | 1,467 | 1,438.5 | 1,465.5 | 1,465.5 | +24.5 (+1.70%) | 749,700 |
5 Mar 2024 | JPY | 1,455 | 1,460 | 1,440 | 1,441 | 1,441 | -15 (-1.03%) | 1,032,800 |
4 Mar 2024 | JPY | 1,491 | 1,495.5 | 1,454 | 1,456 | 1,456 | -47 (-3.13%) | 1,148,600 |
1 Mar 2024 | JPY | 1,492.5 | 1,508.5 | 1,491 | 1,503 | 1,503 | +7 (+0.47%) | 757,400 |
29 Feb 2024 | JPY | 1,513.5 | 1,516.5 | 1,494.5 | 1,496 | 1,496 | -15.5 (-1.03%) | 757,600 |
28 Feb 2024 | JPY | 1,502 | 1,514.5 | 1,498.5 | 1,511.5 | 1,511.5 | +2 (+0.13%) | 473,300 |
27 Feb 2024 | JPY | 1,497 | 1,515 | 1,490 | 1,509.5 | 1,509.5 | +10 (+0.67%) | 720,900 |
26 Feb 2024 | JPY | 1,489.5 | 1,515.5 | 1,484.5 | 1,499.5 | 1,499.5 | +30.5 (+2.08%) | 1,075,800 |
22 Feb 2024 | JPY | 1,479 | 1,479 | 1,462.5 | 1,469 | 1,469 | -9 (-0.61%) | 576,900 |
21 Feb 2024 | JPY | 1,470 | 1,481.5 | 1,460 | 1,478 | 1,478 | +15.5 (+1.06%) | 526,700 |