Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | JPY | 1,476 | 1,477.5 | 1,466.5 | 1,477.5 | 1,477.5 | +1.5 (+0.10%) | 768,800 |
10 May 2024 | JPY | 1,466 | 1,476 | 1,459 | 1,476 | 1,476 | 0.0 (0.0%) | 1,235,400 |
9 May 2024 | JPY | 1,470 | 1,488.5 | 1,462.5 | 1,476 | 1,476 | +17 (+1.17%) | 1,304,500 |
8 May 2024 | JPY | 1,455 | 1,467.5 | 1,451 | 1,459 | 1,459 | +8 (+0.55%) | 1,021,200 |
7 May 2024 | JPY | 1,420 | 1,452.5 | 1,416 | 1,451 | 1,451 | +5.5 (+0.38%) | 1,137,100 |
2 May 2024 | JPY | 1,453.5 | 1,455.5 | 1,440.5 | 1,445.5 | 1,445.5 | -14.5 (-0.99%) | 872,000 |
1 May 2024 | JPY | 1,431.5 | 1,463 | 1,429 | 1,460 | 1,460 | +22.5 (+1.57%) | 1,154,300 |
30 Apr 2024 | JPY | 1,432 | 1,439.5 | 1,427 | 1,437.5 | 1,437.5 | +20.5 (+1.45%) | 967,200 |
26 Apr 2024 | JPY | 1,414.5 | 1,417 | 1,398 | 1,417 | 1,417 | -8 (-0.56%) | 1,295,200 |
25 Apr 2024 | JPY | 1,420.5 | 1,432 | 1,414 | 1,425 | 1,425 | +16 (+1.14%) | 1,565,100 |
24 Apr 2024 | JPY | 1,410.5 | 1,415.5 | 1,404 | 1,409 | 1,409 | -3 (-0.21%) | 1,284,800 |
23 Apr 2024 | JPY | 1,418 | 1,419 | 1,404.5 | 1,412 | 1,412 | -5.5 (-0.39%) | 1,110,900 |
22 Apr 2024 | JPY | 1,400 | 1,422 | 1,396.5 | 1,417.5 | 1,417.5 | +36 (+2.61%) | 1,466,200 |
19 Apr 2024 | JPY | 1,420 | 1,420 | 1,381.5 | 1,381.5 | 1,381.5 | -31.5 (-2.23%) | 1,982,100 |
18 Apr 2024 | JPY | 1,403.5 | 1,417 | 1,400.5 | 1,413 | 1,413 | +14 (+1.00%) | 988,600 |
17 Apr 2024 | JPY | 1,411.5 | 1,412 | 1,399 | 1,399 | 1,399 | -10 (-0.71%) | 1,384,100 |
16 Apr 2024 | JPY | 1,407 | 1,412.5 | 1,403 | 1,409 | 1,409 | -1 (-0.07%) | 1,263,700 |
15 Apr 2024 | JPY | 1,426 | 1,427 | 1,406 | 1,410 | 1,410 | -21 (-1.47%) | 1,685,100 |
12 Apr 2024 | JPY | 1,427 | 1,437 | 1,427 | 1,431 | 1,431 | +8.5 (+0.60%) | 1,065,000 |
11 Apr 2024 | JPY | 1,431 | 1,432 | 1,421.5 | 1,422.5 | 1,422.5 | -19.5 (-1.35%) | 1,515,400 |
10 Apr 2024 | JPY | 1,442.5 | 1,449 | 1,437.5 | 1,442 | 1,442 | +8 (+0.56%) | 1,233,900 |
9 Apr 2024 | JPY | 1,432 | 1,438 | 1,425 | 1,434 | 1,434 | +4.5 (+0.31%) | 967,200 |
8 Apr 2024 | JPY | 1,415 | 1,430.5 | 1,414.5 | 1,429.5 | 1,429.5 | +10.5 (+0.74%) | 1,326,200 |
5 Apr 2024 | JPY | 1,425.5 | 1,426.5 | 1,409 | 1,419 | 1,419 | -6 (-0.42%) | 1,597,100 |
4 Apr 2024 | JPY | 1,435 | 1,437.5 | 1,421 | 1,425 | 1,425 | -11.5 (-0.80%) | 1,616,500 |
3 Apr 2024 | JPY | 1,430 | 1,442.5 | 1,421 | 1,436.5 | 1,436.5 | +1.5 (+0.10%) | 1,406,100 |
2 Apr 2024 | JPY | 1,470 | 1,471.5 | 1,434.5 | 1,435 | 1,435 | -40 (-2.71%) | 2,017,600 |
1 Apr 2024 | JPY | 1,471 | 1,479.5 | 1,465.5 | 1,475 | 1,475 | +21.5 (+1.48%) | 2,024,200 |
29 Mar 2024 | JPY | 1,461 | 1,463.5 | 1,450 | 1,453.5 | 1,453.5 | -3.5 (-0.24%) | 840,000 |
28 Mar 2024 | JPY | 1,468.5 | 1,479 | 1,457 | 1,457 | 1,457 | +0.5 (+0.03%) | 2,251,800 |