Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 1,837 | 1,854 | 1,824 | 1,835 | 1,835 | +15 (+0.82%) | 51,400 |
2 May 2024 | JPY | 1,850 | 1,850 | 1,820 | 1,820 | 1,820 | -37 (-1.99%) | 36,400 |
1 May 2024 | JPY | 1,855 | 1,867 | 1,847 | 1,857 | 1,857 | 0.0 (0.0%) | 41,700 |
30 Apr 2024 | JPY | 1,820 | 1,861 | 1,820 | 1,857 | 1,857 | +58 (+3.22%) | 62,700 |
26 Apr 2024 | JPY | 1,840 | 1,840 | 1,791 | 1,799 | 1,799 | -47 (-2.55%) | 70,000 |
25 Apr 2024 | JPY | 1,816 | 1,863 | 1,805 | 1,846 | 1,846 | +30 (+1.65%) | 88,100 |
24 Apr 2024 | JPY | 1,802 | 1,822 | 1,800 | 1,816 | 1,816 | +9 (+0.50%) | 42,900 |
23 Apr 2024 | JPY | 1,817 | 1,827 | 1,801 | 1,807 | 1,807 | -10 (-0.55%) | 27,500 |
22 Apr 2024 | JPY | 1,795 | 1,818 | 1,791 | 1,817 | 1,817 | +39 (+2.19%) | 53,200 |
19 Apr 2024 | JPY | 1,820 | 1,820 | 1,761 | 1,778 | 1,778 | -44 (-2.41%) | 76,600 |
18 Apr 2024 | JPY | 1,811 | 1,840 | 1,811 | 1,822 | 1,822 | +1 (+0.05%) | 39,000 |
17 Apr 2024 | JPY | 1,846 | 1,860 | 1,812 | 1,821 | 1,821 | -31 (-1.67%) | 63,500 |
16 Apr 2024 | JPY | 1,860 | 1,862 | 1,835 | 1,852 | 1,852 | -23 (-1.23%) | 85,500 |
15 Apr 2024 | JPY | 1,884 | 1,884 | 1,861 | 1,875 | 1,875 | -16 (-0.85%) | 35,600 |
12 Apr 2024 | JPY | 1,915 | 1,915 | 1,891 | 1,891 | 1,891 | -12 (-0.63%) | 40,600 |
11 Apr 2024 | JPY | 1,885 | 1,920 | 1,870 | 1,903 | 1,903 | +7 (+0.37%) | 38,700 |
10 Apr 2024 | JPY | 1,877 | 1,912 | 1,877 | 1,896 | 1,896 | +11 (+0.58%) | 40,800 |
9 Apr 2024 | JPY | 1,873 | 1,892 | 1,862 | 1,885 | 1,885 | +17 (+0.91%) | 53,000 |
8 Apr 2024 | JPY | 1,905 | 1,905 | 1,864 | 1,868 | 1,868 | -19 (-1.01%) | 59,200 |
5 Apr 2024 | JPY | 1,878 | 1,895 | 1,861 | 1,887 | 1,887 | -34 (-1.77%) | 64,000 |
4 Apr 2024 | JPY | 1,921 | 1,936 | 1,900 | 1,921 | 1,921 | +26 (+1.37%) | 82,700 |
3 Apr 2024 | JPY | 1,904 | 1,921 | 1,891 | 1,895 | 1,895 | -31 (-1.61%) | 63,900 |
2 Apr 2024 | JPY | 1,924 | 1,938 | 1,889 | 1,926 | 1,926 | -6 (-0.31%) | 153,400 |
1 Apr 2024 | JPY | 1,988 | 1,988 | 1,925 | 1,932 | 1,932 | -38 (-1.93%) | 83,800 |
29 Mar 2024 | JPY | 1,967 | 1,983 | 1,952 | 1,970 | 1,970 | +3 (+0.15%) | 33,100 |
28 Mar 2024 | JPY | 2,001 | 2,001 | 1,954 | 1,967 | 1,967 | -35 (-1.75%) | 70,000 |
27 Mar 2024 | JPY | 1,978 | 2,020 | 1,971 | 2,002 | 2,002 | +46 (+2.35%) | 153,200 |
26 Mar 2024 | JPY | 1,960 | 1,970 | 1,939 | 1,956 | 1,956 | -4 (-0.20%) | 65,000 |
25 Mar 2024 | JPY | 1,959 | 1,982 | 1,948 | 1,960 | 1,960 | 0.0 (0.0%) | 85,900 |
22 Mar 2024 | JPY | 1,945 | 1,960 | 1,924 | 1,960 | 1,960 | +19 (+0.98%) | 74,400 |