Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 1,242 | 1,250 | 1,241 | 1,248.5 | 1,248.5 | +9.5 (+0.77%) | 634,200 |
2 May 2024 | JPY | 1,254.5 | 1,255 | 1,239 | 1,239 | 1,239 | -12.5 (-1.00%) | 1,534,200 |
1 May 2024 | JPY | 1,255 | 1,259.5 | 1,248 | 1,251.5 | 1,251.5 | -3.5 (-0.28%) | 593,600 |
30 Apr 2024 | JPY | 1,269.5 | 1,269.5 | 1,252 | 1,255 | 1,255 | -4 (-0.32%) | 862,900 |
26 Apr 2024 | JPY | 1,257 | 1,269 | 1,247 | 1,259 | 1,259 | +3 (+0.24%) | 1,001,800 |
25 Apr 2024 | JPY | 1,275 | 1,275 | 1,256 | 1,256 | 1,256 | -24 (-1.88%) | 1,042,400 |
24 Apr 2024 | JPY | 1,292 | 1,292 | 1,278.5 | 1,280 | 1,280 | -15.5 (-1.20%) | 779,900 |
23 Apr 2024 | JPY | 1,301 | 1,304 | 1,293.5 | 1,295.5 | 1,295.5 | -9.5 (-0.73%) | 567,400 |
22 Apr 2024 | JPY | 1,298 | 1,309 | 1,294.5 | 1,305 | 1,305 | +18 (+1.40%) | 606,500 |
19 Apr 2024 | JPY | 1,310.5 | 1,310.5 | 1,278.5 | 1,287 | 1,287 | -24 (-1.83%) | 1,002,000 |
18 Apr 2024 | JPY | 1,315 | 1,321 | 1,306.5 | 1,311 | 1,311 | +9 (+0.69%) | 448,500 |
17 Apr 2024 | JPY | 1,327 | 1,327 | 1,298.5 | 1,302 | 1,302 | -14.5 (-1.10%) | 719,600 |
16 Apr 2024 | JPY | 1,333 | 1,333 | 1,304 | 1,316.5 | 1,316.5 | -23.5 (-1.75%) | 849,100 |
15 Apr 2024 | JPY | 1,332.5 | 1,340 | 1,328.5 | 1,340 | 1,340 | +1 (+0.07%) | 326,300 |
12 Apr 2024 | JPY | 1,337.5 | 1,346 | 1,332 | 1,339 | 1,339 | +2 (+0.15%) | 458,400 |
11 Apr 2024 | JPY | 1,345 | 1,345 | 1,329 | 1,337 | 1,337 | -19.5 (-1.44%) | 522,600 |
10 Apr 2024 | JPY | 1,345.5 | 1,358.5 | 1,344.5 | 1,356.5 | 1,356.5 | +3 (+0.22%) | 475,200 |
9 Apr 2024 | JPY | 1,355 | 1,358.5 | 1,343 | 1,353.5 | 1,353.5 | -1 (-0.07%) | 482,300 |
8 Apr 2024 | JPY | 1,350.5 | 1,360 | 1,343.5 | 1,354.5 | 1,354.5 | +2 (+0.15%) | 521,100 |
5 Apr 2024 | JPY | 1,341.5 | 1,356 | 1,334.5 | 1,352.5 | 1,352.5 | +7.5 (+0.56%) | 481,500 |
4 Apr 2024 | JPY | 1,352.5 | 1,359 | 1,342.5 | 1,345 | 1,345 | -6.5 (-0.48%) | 604,400 |
3 Apr 2024 | JPY | 1,345 | 1,358.5 | 1,339 | 1,351.5 | 1,351.5 | +2 (+0.15%) | 662,400 |
2 Apr 2024 | JPY | 1,376 | 1,376 | 1,346 | 1,349.5 | 1,349.5 | -33 (-2.39%) | 992,500 |
1 Apr 2024 | JPY | 1,393.5 | 1,405 | 1,381 | 1,382.5 | 1,382.5 | -10.5 (-0.75%) | 1,656,000 |
29 Mar 2024 | JPY | 1,386 | 1,403.5 | 1,377 | 1,393 | 1,393 | +4 (+0.29%) | 778,200 |
28 Mar 2024 | JPY | 1,405 | 1,411.5 | 1,383 | 1,389 | 1,389 | -29.5 (-2.08%) | 1,483,700 |
27 Mar 2024 | JPY | 1,436 | 1,447 | 1,416 | 1,418.5 | 1,418.5 | -17.5 (-1.22%) | 2,786,600 |
26 Mar 2024 | JPY | 1,422.5 | 1,455 | 1,416 | 1,436 | 1,436 | +16 (+1.13%) | 2,318,500 |
25 Mar 2024 | JPY | 1,399.5 | 1,447.5 | 1,391 | 1,420 | 1,420 | +72 (+5.34%) | 4,675,600 |
22 Mar 2024 | JPY | 1,345 | 1,351.5 | 1,331 | 1,348 | 1,348 | +2.5 (+0.19%) | 1,122,600 |