Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | JPY | 1,434 | 1,447 | 1,420.5 | 1,432.5 | 1,432.5 | -13.5 (-0.93%) | 3,998,000 |
2 Apr 2024 | JPY | 1,456 | 1,467.5 | 1,446 | 1,446 | 1,446 | +6 (+0.42%) | 5,153,500 |
1 Apr 2024 | JPY | 1,437.5 | 1,447 | 1,416 | 1,440 | 1,440 | +12 (+0.84%) | 5,167,700 |
29 Mar 2024 | JPY | 1,414.5 | 1,438 | 1,410 | 1,428 | 1,428 | +38.5 (+2.77%) | 3,267,300 |
28 Mar 2024 | JPY | 1,387 | 1,411 | 1,382.5 | 1,389.5 | 1,389.5 | -2.5 (-0.18%) | 4,348,200 |
27 Mar 2024 | JPY | 1,399 | 1,400 | 1,385 | 1,392 | 1,392 | -3.5 (-0.25%) | 5,096,100 |
26 Mar 2024 | JPY | 1,370 | 1,400 | 1,368 | 1,395.5 | 1,395.5 | +19.5 (+1.42%) | 4,111,200 |
25 Mar 2024 | JPY | 1,400 | 1,402 | 1,375.5 | 1,376 | 1,376 | -27.5 (-1.96%) | 3,583,400 |
22 Mar 2024 | JPY | 1,400 | 1,407 | 1,393 | 1,403.5 | 1,403.5 | +8.5 (+0.61%) | 4,480,800 |
21 Mar 2024 | JPY | 1,392.5 | 1,414 | 1,390 | 1,395 | 1,395 | +20.5 (+1.49%) | 6,109,600 |
19 Mar 2024 | JPY | 1,370.5 | 1,375 | 1,352.5 | 1,374.5 | 1,374.5 | +8 (+0.59%) | 5,054,800 |
18 Mar 2024 | JPY | 1,353.5 | 1,368.5 | 1,345.5 | 1,366.5 | 1,366.5 | +36.5 (+2.74%) | 4,241,900 |
15 Mar 2024 | JPY | 1,358 | 1,358.5 | 1,326.5 | 1,330 | 1,330 | -10.5 (-0.78%) | 5,019,900 |
14 Mar 2024 | JPY | 1,330.5 | 1,349.5 | 1,329.5 | 1,340.5 | 1,340.5 | -2.5 (-0.19%) | 3,938,500 |
13 Mar 2024 | JPY | 1,345 | 1,358.5 | 1,335.5 | 1,343 | 1,343 | +8.5 (+0.64%) | 5,037,200 |
12 Mar 2024 | JPY | 1,321.5 | 1,335.5 | 1,306.5 | 1,334.5 | 1,334.5 | +6 (+0.45%) | 4,477,400 |
11 Mar 2024 | JPY | 1,311 | 1,331 | 1,300.5 | 1,328.5 | 1,328.5 | -3 (-0.23%) | 5,200,700 |
8 Mar 2024 | JPY | 1,334.5 | 1,339 | 1,312 | 1,331.5 | 1,331.5 | -15 (-1.11%) | 7,901,600 |
7 Mar 2024 | JPY | 1,387 | 1,390 | 1,344 | 1,346.5 | 1,346.5 | -41 (-2.95%) | 6,143,000 |
6 Mar 2024 | JPY | 1,372 | 1,393 | 1,365.5 | 1,387.5 | 1,387.5 | +25.5 (+1.87%) | 5,367,700 |
5 Mar 2024 | JPY | 1,350 | 1,370 | 1,349 | 1,362 | 1,362 | +3.5 (+0.26%) | 3,868,400 |
4 Mar 2024 | JPY | 1,383 | 1,383.5 | 1,357.5 | 1,358.5 | 1,358.5 | -16.5 (-1.20%) | 4,272,300 |
1 Mar 2024 | JPY | 1,347 | 1,379.5 | 1,347 | 1,375 | 1,375 | +35.5 (+2.65%) | 5,478,000 |
29 Feb 2024 | JPY | 1,348.5 | 1,352 | 1,325.5 | 1,339.5 | 1,339.5 | -23.5 (-1.72%) | 10,980,500 |
28 Feb 2024 | JPY | 1,374 | 1,374.5 | 1,346 | 1,363 | 1,363 | -3 (-0.22%) | 8,841,500 |
27 Feb 2024 | JPY | 1,372 | 1,399 | 1,366 | 1,366 | 1,366 | -8 (-0.58%) | 7,420,300 |
26 Feb 2024 | JPY | 1,383 | 1,392 | 1,373.5 | 1,374 | 1,374 | -9 (-0.65%) | 4,864,900 |
22 Feb 2024 | JPY | 1,380 | 1,398 | 1,376.5 | 1,383 | 1,383 | +4.5 (+0.33%) | 4,448,300 |
21 Feb 2024 | JPY | 1,368 | 1,401.5 | 1,368 | 1,378.5 | 1,378.5 | -4 (-0.29%) | 5,024,100 |
20 Feb 2024 | JPY | 1,372.5 | 1,385.5 | 1,367.5 | 1,382.5 | 1,382.5 | +20 (+1.47%) | 4,998,100 |