Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 1,012 | 1,048 | 1,009 | 1,032 | 1,032 | +34 (+3.41%) | 645,400 |
2 May 2024 | JPY | 1,015 | 1,017 | 997 | 998 | 998 | -12 (-1.19%) | 439,900 |
1 May 2024 | JPY | 1,010 | 1,021 | 1,005 | 1,010 | 1,010 | -8 (-0.79%) | 297,000 |
30 Apr 2024 | JPY | 1,020 | 1,043 | 1,009 | 1,018 | 1,018 | +8 (+0.79%) | 710,000 |
26 Apr 2024 | JPY | 1,012 | 1,016 | 994 | 1,010 | 1,010 | +4 (+0.40%) | 591,700 |
25 Apr 2024 | JPY | 1,033 | 1,033 | 1,006 | 1,006 | 1,006 | -36 (-3.45%) | 466,000 |
24 Apr 2024 | JPY | 1,043 | 1,043 | 1,029 | 1,042 | 1,042 | +13 (+1.26%) | 258,600 |
23 Apr 2024 | JPY | 1,030 | 1,045 | 1,024 | 1,029 | 1,029 | +1 (+0.10%) | 282,800 |
22 Apr 2024 | JPY | 1,029 | 1,035 | 1,019 | 1,028 | 1,028 | +11 (+1.08%) | 272,300 |
19 Apr 2024 | JPY | 1,046 | 1,048 | 999 | 1,017 | 1,017 | -32 (-3.05%) | 601,800 |
18 Apr 2024 | JPY | 1,014 | 1,052 | 1,008 | 1,049 | 1,049 | +29 (+2.84%) | 344,700 |
17 Apr 2024 | JPY | 1,035 | 1,044 | 1,020 | 1,020 | 1,020 | -19 (-1.83%) | 307,600 |
16 Apr 2024 | JPY | 1,050 | 1,065 | 1,026 | 1,039 | 1,039 | +4 (+0.39%) | 622,000 |
15 Apr 2024 | JPY | 1,028 | 1,038 | 1,018 | 1,035 | 1,035 | -5 (-0.48%) | 248,100 |
12 Apr 2024 | JPY | 1,035 | 1,045 | 1,031 | 1,040 | 1,040 | +5 (+0.48%) | 259,300 |
11 Apr 2024 | JPY | 1,037 | 1,039 | 1,028 | 1,035 | 1,035 | -2 (-0.19%) | 216,000 |
10 Apr 2024 | JPY | 1,025 | 1,041 | 1,025 | 1,037 | 1,037 | +5 (+0.48%) | 286,900 |
9 Apr 2024 | JPY | 1,028 | 1,040 | 1,028 | 1,032 | 1,032 | +7 (+0.68%) | 294,300 |
8 Apr 2024 | JPY | 1,016 | 1,026 | 1,011 | 1,025 | 1,025 | +9 (+0.89%) | 391,000 |
5 Apr 2024 | JPY | 1,013 | 1,020 | 1,003 | 1,016 | 1,016 | -15 (-1.45%) | 461,800 |
4 Apr 2024 | JPY | 1,039 | 1,040 | 1,023 | 1,031 | 1,031 | +3 (+0.29%) | 302,600 |
3 Apr 2024 | JPY | 1,021 | 1,038 | 1,010 | 1,028 | 1,028 | -5 (-0.48%) | 462,500 |
2 Apr 2024 | JPY | 1,036 | 1,050 | 1,029 | 1,033 | 1,033 | -6 (-0.58%) | 447,000 |
1 Apr 2024 | JPY | 1,080 | 1,081 | 1,039 | 1,039 | 1,039 | -39 (-3.62%) | 578,800 |
29 Mar 2024 | JPY | 1,078 | 1,087 | 1,070 | 1,078 | 1,078 | +10 (+0.94%) | 347,300 |
28 Mar 2024 | JPY | 1,087 | 1,088 | 1,063 | 1,068 | 1,068 | -73 (-6.40%) | 1,123,600 |
27 Mar 2024 | JPY | 1,147 | 1,152 | 1,132 | 1,141 | 1,141 | 0.0 (0.0%) | 1,454,100 |
26 Mar 2024 | JPY | 1,172 | 1,175 | 1,138 | 1,141 | 1,141 | -29 (-2.48%) | 1,223,200 |
25 Mar 2024 | JPY | 1,159 | 1,185 | 1,149 | 1,170 | 1,170 | +15 (+1.30%) | 1,241,500 |
22 Mar 2024 | JPY | 1,160 | 1,172 | 1,148 | 1,155 | 1,155 | +5 (+0.43%) | 898,700 |