Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 1,665 | 1,670 | 1,620 | 1,658 | 1,658 | -19 (-1.13%) | 998,600 |
30 Apr 2024 | JPY | 1,666 | 1,780 | 1,643 | 1,677 | 1,677 | -3 (-0.18%) | 1,747,000 |
26 Apr 2024 | JPY | 1,635 | 1,680 | 1,619 | 1,680 | 1,680 | +35 (+2.13%) | 489,400 |
25 Apr 2024 | JPY | 1,646 | 1,661 | 1,636 | 1,645 | 1,645 | -12 (-0.72%) | 390,400 |
24 Apr 2024 | JPY | 1,651 | 1,668 | 1,635 | 1,657 | 1,657 | +4 (+0.24%) | 610,300 |
23 Apr 2024 | JPY | 1,666 | 1,685 | 1,652 | 1,653 | 1,653 | 0.0 (0.0%) | 472,600 |
22 Apr 2024 | JPY | 1,610 | 1,662 | 1,608 | 1,653 | 1,653 | +43 (+2.67%) | 702,900 |
19 Apr 2024 | JPY | 1,582 | 1,616 | 1,557 | 1,610 | 1,610 | +16 (+1.00%) | 684,900 |
18 Apr 2024 | JPY | 1,571 | 1,611 | 1,566 | 1,594 | 1,594 | +27 (+1.72%) | 352,400 |
17 Apr 2024 | JPY | 1,625 | 1,632 | 1,565 | 1,567 | 1,567 | -61 (-3.75%) | 649,300 |
16 Apr 2024 | JPY | 1,690 | 1,692 | 1,622 | 1,628 | 1,628 | -66 (-3.90%) | 653,400 |
15 Apr 2024 | JPY | 1,675 | 1,698 | 1,670 | 1,694 | 1,694 | +23 (+1.38%) | 688,300 |
12 Apr 2024 | JPY | 1,676 | 1,692 | 1,664 | 1,671 | 1,671 | +5 (+0.30%) | 359,900 |
11 Apr 2024 | JPY | 1,655 | 1,675 | 1,646 | 1,666 | 1,666 | +3 (+0.18%) | 255,200 |
10 Apr 2024 | JPY | 1,655 | 1,671 | 1,655 | 1,663 | 1,663 | +2 (+0.12%) | 162,700 |
9 Apr 2024 | JPY | 1,654 | 1,678 | 1,651 | 1,661 | 1,661 | +10 (+0.61%) | 347,200 |
8 Apr 2024 | JPY | 1,645 | 1,654 | 1,634 | 1,651 | 1,651 | +1 (+0.06%) | 329,200 |
5 Apr 2024 | JPY | 1,618 | 1,659 | 1,617 | 1,650 | 1,650 | +29 (+1.79%) | 519,000 |
4 Apr 2024 | JPY | 1,626 | 1,636 | 1,610 | 1,621 | 1,621 | +14 (+0.87%) | 601,000 |
3 Apr 2024 | JPY | 1,615 | 1,626 | 1,593 | 1,607 | 1,607 | -10 (-0.62%) | 417,500 |
2 Apr 2024 | JPY | 1,623 | 1,626 | 1,605 | 1,617 | 1,617 | -10 (-0.61%) | 537,900 |
1 Apr 2024 | JPY | 1,669 | 1,669 | 1,622 | 1,627 | 1,627 | -51 (-3.04%) | 491,500 |
29 Mar 2024 | JPY | 1,657 | 1,687 | 1,650 | 1,678 | 1,678 | +24 (+1.45%) | 217,600 |
28 Mar 2024 | JPY | 1,665 | 1,676 | 1,648 | 1,654 | 1,654 | -38 (-2.25%) | 413,200 |
27 Mar 2024 | JPY | 1,697 | 1,715 | 1,689 | 1,692 | 1,692 | -5 (-0.29%) | 350,700 |
26 Mar 2024 | JPY | 1,700 | 1,714 | 1,691 | 1,697 | 1,697 | +5 (+0.30%) | 326,100 |
25 Mar 2024 | JPY | 1,708 | 1,708 | 1,689 | 1,692 | 1,692 | -24 (-1.40%) | 257,100 |
22 Mar 2024 | JPY | 1,725 | 1,727 | 1,702 | 1,716 | 1,716 | +3 (+0.18%) | 300,500 |
21 Mar 2024 | JPY | 1,715 | 1,718 | 1,699 | 1,713 | 1,713 | +6 (+0.35%) | 286,000 |
19 Mar 2024 | JPY | 1,682 | 1,711 | 1,675 | 1,707 | 1,707 | +33 (+1.97%) | 465,100 |