Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Mar 2024 | JPY | 1,469 | 1,469.5 | 1,456 | 1,456.5 | 1,456.5 | -4.5 (-0.31%) | 1,835,800 |
26 Mar 2024 | JPY | 1,473 | 1,476.5 | 1,452 | 1,461 | 1,461 | -22.5 (-1.52%) | 3,045,500 |
25 Mar 2024 | JPY | 1,547 | 1,547 | 1,483.5 | 1,483.5 | 1,483.5 | -63 (-4.07%) | 2,710,700 |
22 Mar 2024 | JPY | 1,554 | 1,564 | 1,544 | 1,546.5 | 1,546.5 | +2.5 (+0.16%) | 852,200 |
21 Mar 2024 | JPY | 1,540 | 1,547 | 1,538.5 | 1,544 | 1,544 | +4.5 (+0.29%) | 990,300 |
19 Mar 2024 | JPY | 1,541 | 1,543.5 | 1,533.5 | 1,539.5 | 1,539.5 | -4.5 (-0.29%) | 765,700 |
18 Mar 2024 | JPY | 1,542 | 1,551 | 1,538 | 1,544 | 1,544 | +3 (+0.19%) | 760,700 |
15 Mar 2024 | JPY | 1,540 | 1,544 | 1,532 | 1,541 | 1,541 | -3.5 (-0.23%) | 795,800 |
14 Mar 2024 | JPY | 1,540 | 1,544.5 | 1,523.5 | 1,544.5 | 1,544.5 | +11 (+0.72%) | 529,000 |
13 Mar 2024 | JPY | 1,540 | 1,547.5 | 1,523.5 | 1,533.5 | 1,533.5 | -14.5 (-0.94%) | 844,800 |
12 Mar 2024 | JPY | 1,526.5 | 1,548 | 1,521 | 1,548 | 1,548 | +21.5 (+1.41%) | 973,800 |
11 Mar 2024 | JPY | 1,533.5 | 1,538 | 1,513.5 | 1,526.5 | 1,526.5 | +1 (+0.07%) | 727,300 |
8 Mar 2024 | JPY | 1,515 | 1,534.5 | 1,509 | 1,525.5 | 1,525.5 | +4 (+0.26%) | 923,300 |
7 Mar 2024 | JPY | 1,529.5 | 1,531.5 | 1,517 | 1,521.5 | 1,521.5 | -0.5 (-0.03%) | 722,600 |
6 Mar 2024 | JPY | 1,512.5 | 1,530 | 1,507 | 1,522 | 1,522 | -5 (-0.33%) | 755,500 |
5 Mar 2024 | JPY | 1,525 | 1,535.5 | 1,502 | 1,527 | 1,527 | +6.5 (+0.43%) | 1,028,800 |
4 Mar 2024 | JPY | 1,518 | 1,536 | 1,518 | 1,520.5 | 1,520.5 | +3.5 (+0.23%) | 684,200 |
1 Mar 2024 | JPY | 1,520 | 1,531.5 | 1,514 | 1,517 | 1,517 | -9 (-0.59%) | 1,310,000 |