Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 1,125 | 1,125 | 1,103 | 1,107 | 1,107 | -29 (-2.55%) | 140,000 |
30 Apr 2024 | JPY | 1,122 | 1,146 | 1,118 | 1,136 | 1,136 | +21 (+1.88%) | 207,000 |
26 Apr 2024 | JPY | 1,115 | 1,128 | 1,099 | 1,115 | 1,115 | -20 (-1.76%) | 272,400 |
25 Apr 2024 | JPY | 1,152 | 1,163 | 1,135 | 1,135 | 1,135 | -28 (-2.41%) | 145,700 |
24 Apr 2024 | JPY | 1,160 | 1,172 | 1,153 | 1,163 | 1,163 | +14 (+1.22%) | 203,400 |
23 Apr 2024 | JPY | 1,146 | 1,161 | 1,122 | 1,149 | 1,149 | +17 (+1.50%) | 201,800 |
22 Apr 2024 | JPY | 1,123 | 1,141 | 1,115 | 1,132 | 1,132 | +32 (+2.91%) | 217,800 |
19 Apr 2024 | JPY | 1,115 | 1,133 | 1,073 | 1,100 | 1,100 | -15 (-1.35%) | 342,500 |
18 Apr 2024 | JPY | 1,093 | 1,124 | 1,079 | 1,115 | 1,115 | +6 (+0.54%) | 134,700 |
17 Apr 2024 | JPY | 1,100 | 1,133 | 1,084 | 1,109 | 1,109 | +20 (+1.84%) | 296,800 |
16 Apr 2024 | JPY | 1,136 | 1,137 | 1,086 | 1,089 | 1,089 | -53 (-4.64%) | 204,400 |
15 Apr 2024 | JPY | 1,129 | 1,144 | 1,113 | 1,142 | 1,142 | +4 (+0.35%) | 148,900 |
12 Apr 2024 | JPY | 1,153 | 1,155 | 1,131 | 1,138 | 1,138 | -14 (-1.22%) | 137,800 |
11 Apr 2024 | JPY | 1,138 | 1,156 | 1,135 | 1,152 | 1,152 | 0.0 (0.0%) | 134,000 |
10 Apr 2024 | JPY | 1,144 | 1,179 | 1,140 | 1,152 | 1,152 | +12 (+1.05%) | 294,200 |
9 Apr 2024 | JPY | 1,130 | 1,145 | 1,122 | 1,140 | 1,140 | +23 (+2.06%) | 149,200 |
8 Apr 2024 | JPY | 1,130 | 1,143 | 1,110 | 1,117 | 1,117 | +5 (+0.45%) | 145,300 |
5 Apr 2024 | JPY | 1,101 | 1,114 | 1,091 | 1,112 | 1,112 | -15 (-1.33%) | 195,100 |
4 Apr 2024 | JPY | 1,135 | 1,153 | 1,123 | 1,127 | 1,127 | +5 (+0.45%) | 234,400 |
3 Apr 2024 | JPY | 1,099 | 1,132 | 1,097 | 1,122 | 1,122 | +8 (+0.72%) | 198,100 |
2 Apr 2024 | JPY | 1,125 | 1,139 | 1,105 | 1,114 | 1,114 | -19 (-1.68%) | 242,000 |
1 Apr 2024 | JPY | 1,190 | 1,214 | 1,132 | 1,133 | 1,133 | -12 (-1.05%) | 485,900 |
29 Mar 2024 | JPY | 1,127 | 1,151 | 1,125 | 1,145 | 1,145 | +10 (+0.88%) | 115,400 |
28 Mar 2024 | JPY | 1,110 | 1,152 | 1,107 | 1,135 | 1,135 | +15 (+1.34%) | 233,500 |
27 Mar 2024 | JPY | 1,128 | 1,142 | 1,120 | 1,120 | 1,120 | -7 (-0.62%) | 225,000 |
26 Mar 2024 | JPY | 1,113 | 1,142 | 1,110 | 1,127 | 1,127 | -1 (-0.09%) | 183,300 |
25 Mar 2024 | JPY | 1,134 | 1,146 | 1,118 | 1,128 | 1,128 | -30 (-2.59%) | 319,300 |
22 Mar 2024 | JPY | 1,188 | 1,190 | 1,148 | 1,158 | 1,158 | -26 (-2.20%) | 657,900 |
21 Mar 2024 | JPY | 1,133 | 1,197 | 1,120 | 1,184 | 1,184 | +96 (+8.82%) | 1,280,700 |
19 Mar 2024 | JPY | 1,061 | 1,098 | 1,057 | 1,088 | 1,088 | +25 (+2.35%) | 317,900 |