Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 1,192.5 | 1,205 | 1,179.5 | 1,198 | 1,198 | -8 (-0.66%) | 547,900 |
30 Apr 2024 | JPY | 1,212 | 1,217.5 | 1,194 | 1,206 | 1,206 | -3 (-0.25%) | 1,080,600 |
26 Apr 2024 | JPY | 1,185 | 1,214.5 | 1,175.5 | 1,209 | 1,209 | +26.5 (+2.24%) | 818,200 |
25 Apr 2024 | JPY | 1,185.5 | 1,199 | 1,178.5 | 1,182.5 | 1,182.5 | -12 (-1.00%) | 776,700 |
24 Apr 2024 | JPY | 1,195.5 | 1,207.5 | 1,187 | 1,194.5 | 1,194.5 | +4.5 (+0.38%) | 850,400 |
23 Apr 2024 | JPY | 1,180 | 1,199 | 1,175 | 1,190 | 1,190 | +10 (+0.85%) | 912,300 |
22 Apr 2024 | JPY | 1,170 | 1,184 | 1,157 | 1,180 | 1,180 | +39 (+3.42%) | 954,600 |
19 Apr 2024 | JPY | 1,159.5 | 1,170 | 1,132 | 1,141 | 1,141 | -13 (-1.13%) | 1,022,100 |
18 Apr 2024 | JPY | 1,123.5 | 1,168 | 1,116 | 1,154 | 1,154 | +37 (+3.31%) | 1,346,500 |
17 Apr 2024 | JPY | 1,150 | 1,150 | 1,103.5 | 1,117 | 1,117 | -30 (-2.62%) | 1,423,000 |
16 Apr 2024 | JPY | 1,190 | 1,214.5 | 1,143.5 | 1,147 | 1,147 | -55 (-4.58%) | 1,373,600 |
15 Apr 2024 | JPY | 1,185 | 1,206 | 1,177 | 1,202 | 1,202 | -1 (-0.08%) | 682,900 |
12 Apr 2024 | JPY | 1,171 | 1,209.5 | 1,167.5 | 1,203 | 1,203 | +41.5 (+3.57%) | 1,324,900 |
11 Apr 2024 | JPY | 1,115 | 1,162.5 | 1,115 | 1,161.5 | 1,161.5 | +30 (+2.65%) | 996,800 |
10 Apr 2024 | JPY | 1,104 | 1,141.5 | 1,101 | 1,131.5 | 1,131.5 | +19 (+1.71%) | 775,700 |
9 Apr 2024 | JPY | 1,118 | 1,126.5 | 1,108 | 1,112.5 | 1,112.5 | -5.5 (-0.49%) | 784,300 |
8 Apr 2024 | JPY | 1,122 | 1,125 | 1,111 | 1,118 | 1,118 | -1.5 (-0.13%) | 723,100 |
5 Apr 2024 | JPY | 1,120 | 1,124.5 | 1,105 | 1,119.5 | 1,119.5 | -23 (-2.01%) | 793,400 |
4 Apr 2024 | JPY | 1,138 | 1,151.5 | 1,130.5 | 1,142.5 | 1,142.5 | +4.5 (+0.40%) | 772,900 |
3 Apr 2024 | JPY | 1,104.5 | 1,144.5 | 1,094 | 1,138 | 1,138 | +29.5 (+2.66%) | 1,242,800 |
2 Apr 2024 | JPY | 1,167 | 1,170 | 1,105.5 | 1,108.5 | 1,108.5 | -28.5 (-2.51%) | 1,997,200 |
1 Apr 2024 | JPY | 1,172 | 1,176.5 | 1,137 | 1,137 | 1,137 | -35 (-2.99%) | 1,204,200 |
29 Mar 2024 | JPY | 1,162.5 | 1,180 | 1,157 | 1,172 | 1,172 | +5 (+0.43%) | 504,200 |
28 Mar 2024 | JPY | 1,190 | 1,200 | 1,163 | 1,167 | 1,167 | -43 (-3.55%) | 1,135,400 |
27 Mar 2024 | JPY | 1,200 | 1,233 | 1,200 | 1,210 | 1,210 | +9 (+0.75%) | 1,868,700 |
26 Mar 2024 | JPY | 1,211.5 | 1,222.5 | 1,198.5 | 1,201 | 1,201 | -1.5 (-0.12%) | 1,114,600 |
25 Mar 2024 | JPY | 1,231.5 | 1,234.5 | 1,201 | 1,202.5 | 1,202.5 | -37.5 (-3.02%) | 1,205,000 |
22 Mar 2024 | JPY | 1,202 | 1,244 | 1,190 | 1,240 | 1,240 | +51.5 (+4.33%) | 1,536,900 |
21 Mar 2024 | JPY | 1,152 | 1,191.5 | 1,141.5 | 1,188.5 | 1,188.5 | +62.5 (+5.55%) | 1,800,200 |
19 Mar 2024 | JPY | 1,124 | 1,148.5 | 1,107.5 | 1,126 | 1,126 | +8 (+0.72%) | 1,347,300 |