Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | JPY | 1,300.5 | 1,334.5 | 1,296 | 1,329.5 | 1,329.5 | +28 (+2.15%) | 2,380,400 |
23 Apr 2024 | JPY | 1,300 | 1,308.5 | 1,293.5 | 1,301.5 | 1,301.5 | +8 (+0.62%) | 1,771,800 |
22 Apr 2024 | JPY | 1,254 | 1,299.5 | 1,251 | 1,293.5 | 1,293.5 | +51 (+4.10%) | 3,115,600 |
19 Apr 2024 | JPY | 1,244.5 | 1,252.5 | 1,228.5 | 1,242.5 | 1,242.5 | -1 (-0.08%) | 2,167,000 |
18 Apr 2024 | JPY | 1,231 | 1,253 | 1,231 | 1,243.5 | 1,243.5 | +3 (+0.24%) | 2,005,400 |
17 Apr 2024 | JPY | 1,250.5 | 1,254 | 1,230 | 1,240.5 | 1,240.5 | -13 (-1.04%) | 1,378,100 |
16 Apr 2024 | JPY | 1,250.5 | 1,266 | 1,248 | 1,253.5 | 1,253.5 | -5.5 (-0.44%) | 1,463,100 |
15 Apr 2024 | JPY | 1,260 | 1,276 | 1,259 | 1,259 | 1,259 | -11 (-0.87%) | 1,365,900 |
12 Apr 2024 | JPY | 1,274 | 1,274 | 1,260 | 1,270 | 1,270 | +16.5 (+1.32%) | 1,464,300 |
11 Apr 2024 | JPY | 1,239 | 1,255.5 | 1,232 | 1,253.5 | 1,253.5 | +5.5 (+0.44%) | 972,900 |
10 Apr 2024 | JPY | 1,243.5 | 1,256 | 1,241 | 1,248 | 1,248 | +11.5 (+0.93%) | 1,173,000 |
9 Apr 2024 | JPY | 1,216.5 | 1,240 | 1,216.5 | 1,236.5 | 1,236.5 | +9 (+0.73%) | 1,159,600 |
8 Apr 2024 | JPY | 1,217 | 1,235 | 1,214 | 1,227.5 | 1,227.5 | +10.5 (+0.86%) | 1,139,600 |
5 Apr 2024 | JPY | 1,204 | 1,224.5 | 1,203 | 1,217 | 1,217 | +4.5 (+0.37%) | 1,461,000 |
4 Apr 2024 | JPY | 1,222 | 1,226 | 1,208 | 1,212.5 | 1,212.5 | +11 (+0.92%) | 1,437,200 |
3 Apr 2024 | JPY | 1,195 | 1,210.5 | 1,182.5 | 1,201.5 | 1,201.5 | +9.5 (+0.80%) | 1,711,200 |
2 Apr 2024 | JPY | 1,194 | 1,207 | 1,185.5 | 1,192 | 1,192 | -20 (-1.65%) | 1,652,800 |
1 Apr 2024 | JPY | 1,198 | 1,220 | 1,195 | 1,212 | 1,212 | +15.5 (+1.30%) | 1,211,300 |
29 Mar 2024 | JPY | 1,193 | 1,204.5 | 1,184 | 1,196.5 | 1,196.5 | +11 (+0.93%) | 649,000 |
28 Mar 2024 | JPY | 1,187 | 1,189.5 | 1,172.5 | 1,185.5 | 1,185.5 | -4 (-0.34%) | 1,588,500 |
27 Mar 2024 | JPY | 1,167.5 | 1,195.5 | 1,158 | 1,189.5 | 1,189.5 | +31.5 (+2.72%) | 2,473,200 |
26 Mar 2024 | JPY | 1,143 | 1,168 | 1,141 | 1,158 | 1,158 | +6 (+0.52%) | 1,447,700 |
25 Mar 2024 | JPY | 1,160 | 1,174 | 1,152 | 1,152 | 1,152 | -11.5 (-0.99%) | 1,143,400 |
22 Mar 2024 | JPY | 1,168 | 1,174.5 | 1,155 | 1,163.5 | 1,163.5 | +3 (+0.26%) | 1,159,500 |
21 Mar 2024 | JPY | 1,157 | 1,170.5 | 1,156 | 1,160.5 | 1,160.5 | +13.5 (+1.18%) | 1,686,200 |
19 Mar 2024 | JPY | 1,142 | 1,153.5 | 1,135 | 1,147 | 1,147 | +16.5 (+1.46%) | 1,927,200 |
18 Mar 2024 | JPY | 1,126 | 1,132.5 | 1,118.5 | 1,130.5 | 1,130.5 | +11 (+0.98%) | 1,921,400 |
15 Mar 2024 | JPY | 1,120 | 1,133 | 1,109.5 | 1,119.5 | 1,119.5 | +5.5 (+0.49%) | 3,530,500 |
14 Mar 2024 | JPY | 1,106.5 | 1,116.5 | 1,101 | 1,114 | 1,114 | +8.5 (+0.77%) | 1,285,300 |
13 Mar 2024 | JPY | 1,110 | 1,116 | 1,098 | 1,105.5 | 1,105.5 | +7.5 (+0.68%) | 1,457,000 |