Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | JPY | 1,279 | 1,318.5 | 1,279 | 1,301 | 1,301 | +28.5 (+2.24%) | 1,394,400 |
9 Apr 2024 | JPY | 1,260.5 | 1,287 | 1,256 | 1,272.5 | 1,272.5 | +22 (+1.76%) | 1,229,400 |
8 Apr 2024 | JPY | 1,243 | 1,259.5 | 1,232.5 | 1,250.5 | 1,250.5 | +15.5 (+1.26%) | 654,400 |
5 Apr 2024 | JPY | 1,239 | 1,252 | 1,224 | 1,235 | 1,235 | +3 (+0.24%) | 1,150,400 |
4 Apr 2024 | JPY | 1,231.5 | 1,261 | 1,228.5 | 1,232 | 1,232 | +3.5 (+0.28%) | 1,010,200 |
3 Apr 2024 | JPY | 1,231 | 1,255.5 | 1,225 | 1,228.5 | 1,228.5 | +1 (+0.08%) | 1,067,700 |
2 Apr 2024 | JPY | 1,234 | 1,240 | 1,212 | 1,227.5 | 1,227.5 | -14 (-1.13%) | 1,722,000 |
1 Apr 2024 | JPY | 1,273.5 | 1,278 | 1,241 | 1,241.5 | 1,241.5 | -13.5 (-1.08%) | 1,342,500 |
29 Mar 2024 | JPY | 1,222 | 1,270 | 1,222 | 1,255 | 1,255 | +26.5 (+2.16%) | 1,120,200 |
28 Mar 2024 | JPY | 1,234 | 1,249 | 1,217.5 | 1,228.5 | 1,228.5 | -28.5 (-2.27%) | 1,630,300 |
27 Mar 2024 | JPY | 1,255.5 | 1,272 | 1,254 | 1,257 | 1,257 | +1.5 (+0.12%) | 1,645,400 |
26 Mar 2024 | JPY | 1,228 | 1,271 | 1,227 | 1,255.5 | 1,255.5 | +26.5 (+2.16%) | 1,543,600 |
25 Mar 2024 | JPY | 1,264.5 | 1,276 | 1,226 | 1,229 | 1,229 | -43 (-3.38%) | 1,931,300 |
22 Mar 2024 | JPY | 1,235 | 1,291.5 | 1,233.5 | 1,272 | 1,272 | +32.5 (+2.62%) | 2,020,400 |
21 Mar 2024 | JPY | 1,240 | 1,275.5 | 1,228 | 1,239.5 | 1,239.5 | +9.5 (+0.77%) | 1,693,400 |
19 Mar 2024 | JPY | 1,229.5 | 1,239 | 1,222 | 1,230 | 1,230 | +9 (+0.74%) | 1,417,400 |
18 Mar 2024 | JPY | 1,211 | 1,230 | 1,208.5 | 1,221 | 1,221 | +16.5 (+1.37%) | 1,248,000 |
15 Mar 2024 | JPY | 1,198.5 | 1,210 | 1,186 | 1,204.5 | 1,204.5 | -0.5 (-0.04%) | 1,453,300 |
14 Mar 2024 | JPY | 1,175 | 1,225 | 1,174 | 1,205 | 1,205 | +29 (+2.47%) | 1,557,600 |
13 Mar 2024 | JPY | 1,177.5 | 1,206.5 | 1,172 | 1,176 | 1,176 | -20.5 (-1.71%) | 1,408,700 |
12 Mar 2024 | JPY | 1,166 | 1,207 | 1,152 | 1,196.5 | 1,196.5 | +18.5 (+1.57%) | 1,379,000 |
11 Mar 2024 | JPY | 1,179.5 | 1,212 | 1,166 | 1,178 | 1,178 | +16 (+1.38%) | 1,718,700 |
8 Mar 2024 | JPY | 1,130 | 1,204.5 | 1,115.5 | 1,162 | 1,162 | +12 (+1.04%) | 2,107,800 |
7 Mar 2024 | JPY | 1,174 | 1,179.5 | 1,148 | 1,150 | 1,150 | -14.5 (-1.25%) | 1,487,500 |
6 Mar 2024 | JPY | 1,165 | 1,173.5 | 1,148 | 1,164.5 | 1,164.5 | -17.5 (-1.48%) | 1,985,300 |
5 Mar 2024 | JPY | 1,203 | 1,204.5 | 1,168.5 | 1,182 | 1,182 | -28 (-2.31%) | 1,268,300 |
4 Mar 2024 | JPY | 1,243 | 1,247 | 1,208 | 1,210 | 1,210 | -23.5 (-1.91%) | 1,115,300 |
1 Mar 2024 | JPY | 1,212.5 | 1,239.5 | 1,205.5 | 1,233.5 | 1,233.5 | +28.5 (+2.37%) | 1,040,400 |
29 Feb 2024 | JPY | 1,232 | 1,236 | 1,205 | 1,205 | 1,205 | -31 (-2.51%) | 1,174,700 |
28 Feb 2024 | JPY | 1,231.5 | 1,242 | 1,218 | 1,236 | 1,236 | +4.5 (+0.37%) | 1,046,100 |