Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,077 | 1,108 | 1,014 | 1,017 | 1,017 | -150 (-12.85%) | 2,340,200 |
9 May 2024 | JPY | 1,183 | 1,187 | 1,160 | 1,167 | 1,167 | -27 (-2.26%) | 713,800 |
8 May 2024 | JPY | 1,204 | 1,216 | 1,176 | 1,194 | 1,194 | +48 (+4.19%) | 1,613,600 |
7 May 2024 | JPY | 1,146 | 1,150 | 1,139 | 1,146 | 1,146 | +14 (+1.24%) | 349,100 |
2 May 2024 | JPY | 1,120 | 1,134 | 1,114 | 1,132 | 1,132 | +9 (+0.80%) | 319,100 |
1 May 2024 | JPY | 1,123 | 1,132 | 1,112 | 1,123 | 1,123 | -8 (-0.71%) | 221,600 |
30 Apr 2024 | JPY | 1,140 | 1,145 | 1,124 | 1,131 | 1,131 | +6 (+0.53%) | 457,300 |
26 Apr 2024 | JPY | 1,115 | 1,130 | 1,103 | 1,125 | 1,125 | +18 (+1.63%) | 379,500 |
25 Apr 2024 | JPY | 1,128 | 1,135 | 1,107 | 1,107 | 1,107 | -28 (-2.47%) | 306,800 |
24 Apr 2024 | JPY | 1,124 | 1,138 | 1,119 | 1,135 | 1,135 | +25 (+2.25%) | 346,900 |
23 Apr 2024 | JPY | 1,116 | 1,117 | 1,101 | 1,110 | 1,110 | +5 (+0.45%) | 285,700 |
22 Apr 2024 | JPY | 1,087 | 1,105 | 1,077 | 1,105 | 1,105 | +20 (+1.84%) | 441,700 |
19 Apr 2024 | JPY | 1,105 | 1,111 | 1,065 | 1,085 | 1,085 | -31 (-2.78%) | 517,600 |
18 Apr 2024 | JPY | 1,107 | 1,128 | 1,105 | 1,116 | 1,116 | +4 (+0.36%) | 357,200 |
17 Apr 2024 | JPY | 1,116 | 1,125 | 1,096 | 1,112 | 1,112 | +3 (+0.27%) | 392,500 |
16 Apr 2024 | JPY | 1,143 | 1,144 | 1,105 | 1,109 | 1,109 | -49 (-4.23%) | 460,200 |
15 Apr 2024 | JPY | 1,160 | 1,165 | 1,150 | 1,158 | 1,158 | -22 (-1.86%) | 288,800 |
12 Apr 2024 | JPY | 1,191 | 1,192 | 1,173 | 1,180 | 1,180 | -5 (-0.42%) | 317,700 |
11 Apr 2024 | JPY | 1,157 | 1,188 | 1,153 | 1,185 | 1,185 | +7 (+0.59%) | 416,800 |
10 Apr 2024 | JPY | 1,173 | 1,193 | 1,168 | 1,178 | 1,178 | +6 (+0.51%) | 510,200 |
9 Apr 2024 | JPY | 1,147 | 1,173 | 1,141 | 1,172 | 1,172 | +29 (+2.54%) | 446,100 |
8 Apr 2024 | JPY | 1,129 | 1,144 | 1,124 | 1,143 | 1,143 | +22 (+1.96%) | 383,200 |
5 Apr 2024 | JPY | 1,107 | 1,124 | 1,100 | 1,121 | 1,121 | -6 (-0.53%) | 358,300 |
4 Apr 2024 | JPY | 1,151 | 1,152 | 1,121 | 1,127 | 1,127 | -8 (-0.70%) | 456,900 |
3 Apr 2024 | JPY | 1,119 | 1,150 | 1,114 | 1,135 | 1,135 | +14 (+1.25%) | 526,800 |
2 Apr 2024 | JPY | 1,112 | 1,124 | 1,101 | 1,121 | 1,121 | +4 (+0.36%) | 414,000 |
1 Apr 2024 | JPY | 1,156 | 1,158 | 1,107 | 1,117 | 1,117 | -38 (-3.29%) | 422,900 |
29 Mar 2024 | JPY | 1,144 | 1,159 | 1,137 | 1,155 | 1,155 | +3 (+0.26%) | 223,000 |
28 Mar 2024 | JPY | 1,142 | 1,159 | 1,142 | 1,152 | 1,152 | -15 (-1.29%) | 403,800 |
27 Mar 2024 | JPY | 1,172 | 1,187 | 1,160 | 1,167 | 1,167 | +3 (+0.26%) | 657,500 |