Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | JPY | 1,545 | 1,557 | 1,513 | 1,523.5 | 1,523.5 | -23.5 (-1.52%) | 473,700 |
1 Apr 2024 | JPY | 1,602 | 1,609 | 1,536.5 | 1,547 | 1,547 | -44.5 (-2.80%) | 478,500 |
29 Mar 2024 | JPY | 1,571.5 | 1,599.5 | 1,570 | 1,591.5 | 1,591.5 | +21.5 (+1.37%) | 328,100 |
28 Mar 2024 | JPY | 1,587.5 | 1,595 | 1,569.5 | 1,570 | 1,570 | -43 (-2.67%) | 647,700 |
27 Mar 2024 | JPY | 1,621.5 | 1,627.5 | 1,607 | 1,613 | 1,613 | +3.5 (+0.22%) | 1,023,000 |
26 Mar 2024 | JPY | 1,617 | 1,625 | 1,602 | 1,609.5 | 1,609.5 | -8 (-0.49%) | 476,400 |
25 Mar 2024 | JPY | 1,650 | 1,666 | 1,617.5 | 1,617.5 | 1,617.5 | -30 (-1.82%) | 650,000 |
22 Mar 2024 | JPY | 1,656 | 1,664.5 | 1,638 | 1,647.5 | 1,647.5 | -3.5 (-0.21%) | 502,000 |
21 Mar 2024 | JPY | 1,643.5 | 1,655 | 1,633.5 | 1,651 | 1,651 | +37 (+2.29%) | 550,400 |
19 Mar 2024 | JPY | 1,591 | 1,623 | 1,580 | 1,614 | 1,614 | +26.5 (+1.67%) | 469,700 |
18 Mar 2024 | JPY | 1,567.5 | 1,592 | 1,560 | 1,587.5 | 1,587.5 | +21 (+1.34%) | 359,800 |
15 Mar 2024 | JPY | 1,543 | 1,566.5 | 1,539 | 1,566.5 | 1,566.5 | +12 (+0.77%) | 499,600 |
14 Mar 2024 | JPY | 1,538 | 1,556 | 1,521 | 1,554.5 | 1,554.5 | +30.5 (+2.00%) | 442,100 |
13 Mar 2024 | JPY | 1,535 | 1,543 | 1,516 | 1,524 | 1,524 | +2 (+0.13%) | 352,500 |
12 Mar 2024 | JPY | 1,501 | 1,522 | 1,481.5 | 1,522 | 1,522 | +7 (+0.46%) | 447,000 |
11 Mar 2024 | JPY | 1,548.5 | 1,548.5 | 1,498 | 1,515 | 1,515 | -50 (-3.19%) | 639,900 |
8 Mar 2024 | JPY | 1,545 | 1,574 | 1,524 | 1,565 | 1,565 | +10 (+0.64%) | 686,300 |
7 Mar 2024 | JPY | 1,574.5 | 1,579.5 | 1,547.5 | 1,555 | 1,555 | -7.5 (-0.48%) | 531,600 |
6 Mar 2024 | JPY | 1,561 | 1,580 | 1,560 | 1,562.5 | 1,562.5 | -13.5 (-0.86%) | 587,200 |
5 Mar 2024 | JPY | 1,588 | 1,588 | 1,555.5 | 1,576 | 1,576 | -15 (-0.94%) | 489,900 |
4 Mar 2024 | JPY | 1,610 | 1,620 | 1,589 | 1,591 | 1,591 | -3 (-0.19%) | 641,200 |
1 Mar 2024 | JPY | 1,568.5 | 1,600 | 1,563.5 | 1,594 | 1,594 | +31 (+1.98%) | 617,600 |
29 Feb 2024 | JPY | 1,553 | 1,569.5 | 1,546 | 1,563 | 1,563 | +11 (+0.71%) | 554,400 |
28 Feb 2024 | JPY | 1,526 | 1,558 | 1,519.5 | 1,552 | 1,552 | +22 (+1.44%) | 862,700 |
27 Feb 2024 | JPY | 1,529 | 1,542.5 | 1,525.5 | 1,530 | 1,530 | -7.5 (-0.49%) | 684,400 |
26 Feb 2024 | JPY | 1,552 | 1,563.5 | 1,526.5 | 1,537.5 | 1,537.5 | -14.5 (-0.93%) | 747,500 |
22 Feb 2024 | JPY | 1,590 | 1,590 | 1,545.5 | 1,552 | 1,552 | -33.5 (-2.11%) | 836,300 |
21 Feb 2024 | JPY | 1,600 | 1,610 | 1,575.5 | 1,585.5 | 1,585.5 | -14 (-0.88%) | 356,000 |
20 Feb 2024 | JPY | 1,614 | 1,614 | 1,594 | 1,599.5 | 1,599.5 | -13 (-0.81%) | 453,500 |
19 Feb 2024 | JPY | 1,600 | 1,614 | 1,594 | 1,612.5 | 1,612.5 | +26.5 (+1.67%) | 331,500 |