Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | JPY | 1,610.5 | 1,619.5 | 1,572 | 1,575 | 1,575 | -35 (-2.17%) | 6,697,200 |
7 May 2024 | JPY | 1,635 | 1,635 | 1,598.5 | 1,610 | 1,610 | -8.5 (-0.53%) | 9,588,000 |
2 May 2024 | JPY | 1,597.5 | 1,631.5 | 1,591 | 1,618.5 | 1,618.5 | +30.5 (+1.92%) | 7,234,300 |
1 May 2024 | JPY | 1,568 | 1,599 | 1,563 | 1,588 | 1,588 | -25 (-1.55%) | 6,605,200 |
30 Apr 2024 | JPY | 1,620 | 1,630 | 1,591.5 | 1,613 | 1,613 | +43.5 (+2.77%) | 11,430,300 |
26 Apr 2024 | JPY | 1,518 | 1,577 | 1,517 | 1,569.5 | 1,569.5 | +55 (+3.63%) | 16,845,100 |
25 Apr 2024 | JPY | 1,555 | 1,573 | 1,508.5 | 1,514.5 | 1,514.5 | -56 (-3.57%) | 13,633,600 |
24 Apr 2024 | JPY | 1,578 | 1,599 | 1,566 | 1,570.5 | 1,570.5 | -6.5 (-0.41%) | 10,374,500 |
23 Apr 2024 | JPY | 1,600.5 | 1,624 | 1,568.5 | 1,577 | 1,577 | -8 (-0.50%) | 9,947,600 |
22 Apr 2024 | JPY | 1,597.5 | 1,616 | 1,558.5 | 1,585 | 1,585 | +14.5 (+0.92%) | 13,872,200 |
19 Apr 2024 | JPY | 1,589 | 1,607.5 | 1,551.5 | 1,570.5 | 1,570.5 | -43.5 (-2.70%) | 16,231,400 |
18 Apr 2024 | JPY | 1,592 | 1,627 | 1,567.5 | 1,614 | 1,614 | -7.5 (-0.46%) | 11,726,100 |
17 Apr 2024 | JPY | 1,661.5 | 1,683 | 1,605.5 | 1,621.5 | 1,621.5 | 0.0 (0.0%) | 16,920,600 |
16 Apr 2024 | JPY | 1,662.5 | 1,674.5 | 1,609 | 1,621.5 | 1,621.5 | -55.5 (-3.31%) | 15,489,000 |
15 Apr 2024 | JPY | 1,652.5 | 1,709.5 | 1,647 | 1,677 | 1,677 | +2 (+0.12%) | 22,446,100 |
12 Apr 2024 | JPY | 1,593.5 | 1,687 | 1,571 | 1,675 | 1,675 | +121.5 (+7.82%) | 31,479,800 |
11 Apr 2024 | JPY | 1,580 | 1,583.5 | 1,546.5 | 1,553.5 | 1,553.5 | -65 (-4.02%) | 15,738,300 |
10 Apr 2024 | JPY | 1,640 | 1,653 | 1,616 | 1,618.5 | 1,618.5 | -19.5 (-1.19%) | 10,084,200 |
9 Apr 2024 | JPY | 1,637.5 | 1,652 | 1,626 | 1,638 | 1,638 | +17 (+1.05%) | 10,553,100 |
8 Apr 2024 | JPY | 1,609 | 1,627 | 1,597.5 | 1,621 | 1,621 | +31 (+1.95%) | 8,913,700 |
5 Apr 2024 | JPY | 1,570 | 1,596.5 | 1,543 | 1,590 | 1,590 | +0.5 (+0.03%) | 10,757,500 |
4 Apr 2024 | JPY | 1,608 | 1,624 | 1,585 | 1,589.5 | 1,589.5 | -0.5 (-0.03%) | 11,643,800 |
3 Apr 2024 | JPY | 1,592 | 1,606 | 1,562 | 1,590 | 1,590 | -28.5 (-1.76%) | 19,213,200 |
2 Apr 2024 | JPY | 1,615.5 | 1,629.5 | 1,594.5 | 1,618.5 | 1,618.5 | +25 (+1.57%) | 15,302,700 |
1 Apr 2024 | JPY | 1,656.5 | 1,664.5 | 1,561.5 | 1,593.5 | 1,593.5 | -59.5 (-3.60%) | 14,190,500 |
29 Mar 2024 | JPY | 1,636.5 | 1,709.5 | 1,630 | 1,653 | 1,653 | +29.5 (+1.82%) | 10,902,100 |
28 Mar 2024 | JPY | 1,650 | 1,705 | 1,610.5 | 1,623.5 | 1,623.5 | -3,260.5 (-66.76%) | 12,228,600 |
28 Mar 2024 |
|
|||||||
27 Mar 2024 | JPY | 1,614.3334 | 1,648.6666 | 1,611.6666 | 1,628 | 1,628 | +34 (+2.13%) | 14,911,500 |
26 Mar 2024 | JPY | 1,570 | 1,599.3334 | 1,566.6666 | 1,594 | 1,594 | +4.333 (+0.27%) | 11,704,500 |
25 Mar 2024 | JPY | 1,626.3334 | 1,629 | 1,580 | 1,589.6666 | 1,589.6666 | -55 (-3.34%) | 15,601,500 |