Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | JPY | 1,134 | 1,136 | 1,128 | 1,129 | 1,129 | -10 (-0.88%) | 253,500 |
7 May 2024 | JPY | 1,137 | 1,141 | 1,132 | 1,139 | 1,139 | +2 (+0.18%) | 286,700 |
2 May 2024 | JPY | 1,145 | 1,145 | 1,134 | 1,137 | 1,137 | -9 (-0.79%) | 224,300 |
1 May 2024 | JPY | 1,150 | 1,150 | 1,134 | 1,146 | 1,146 | -11 (-0.95%) | 201,700 |
30 Apr 2024 | JPY | 1,155 | 1,157 | 1,148 | 1,157 | 1,157 | +10 (+0.87%) | 335,800 |
26 Apr 2024 | JPY | 1,135 | 1,150 | 1,126 | 1,147 | 1,147 | +4 (+0.35%) | 329,900 |
25 Apr 2024 | JPY | 1,152 | 1,154 | 1,139 | 1,143 | 1,143 | -13 (-1.12%) | 327,300 |
24 Apr 2024 | JPY | 1,153 | 1,156 | 1,139 | 1,156 | 1,156 | +13 (+1.14%) | 414,200 |
23 Apr 2024 | JPY | 1,154 | 1,158 | 1,139 | 1,143 | 1,143 | -14 (-1.21%) | 322,500 |
22 Apr 2024 | JPY | 1,172 | 1,173 | 1,152 | 1,157 | 1,157 | +3 (+0.26%) | 283,000 |
19 Apr 2024 | JPY | 1,160 | 1,167 | 1,143 | 1,154 | 1,154 | -7 (-0.60%) | 470,400 |
18 Apr 2024 | JPY | 1,154 | 1,166 | 1,152 | 1,161 | 1,161 | +3 (+0.26%) | 307,100 |
17 Apr 2024 | JPY | 1,165 | 1,170 | 1,151 | 1,158 | 1,158 | -12 (-1.03%) | 361,700 |
16 Apr 2024 | JPY | 1,187 | 1,187 | 1,164 | 1,170 | 1,170 | -22 (-1.85%) | 414,800 |
15 Apr 2024 | JPY | 1,186 | 1,197 | 1,182 | 1,192 | 1,192 | 0.0 (0.0%) | 319,700 |
12 Apr 2024 | JPY | 1,180 | 1,197 | 1,179 | 1,192 | 1,192 | +10 (+0.85%) | 602,300 |
11 Apr 2024 | JPY | 1,173 | 1,188 | 1,166 | 1,182 | 1,182 | +6 (+0.51%) | 358,500 |
10 Apr 2024 | JPY | 1,190 | 1,196 | 1,174 | 1,176 | 1,176 | -9 (-0.76%) | 495,900 |
9 Apr 2024 | JPY | 1,189 | 1,192 | 1,183 | 1,185 | 1,185 | -4 (-0.34%) | 223,700 |
8 Apr 2024 | JPY | 1,193 | 1,196 | 1,176 | 1,189 | 1,189 | 0.0 (0.0%) | 540,300 |
5 Apr 2024 | JPY | 1,171 | 1,189 | 1,165 | 1,189 | 1,189 | +11 (+0.93%) | 573,800 |
4 Apr 2024 | JPY | 1,185 | 1,186 | 1,173 | 1,178 | 1,178 | +20 (+1.73%) | 925,000 |
3 Apr 2024 | JPY | 1,151 | 1,163 | 1,148 | 1,158 | 1,158 | +5 (+0.43%) | 826,300 |
2 Apr 2024 | JPY | 1,148 | 1,156 | 1,142 | 1,153 | 1,153 | -2 (-0.17%) | 580,700 |
1 Apr 2024 | JPY | 1,156 | 1,159 | 1,151 | 1,155 | 1,155 | +8 (+0.70%) | 710,000 |
29 Mar 2024 | JPY | 1,132 | 1,149 | 1,132 | 1,147 | 1,147 | +16 (+1.41%) | 206,000 |
28 Mar 2024 | JPY | 1,137 | 1,142 | 1,130 | 1,131 | 1,131 | -26 (-2.25%) | 316,600 |
27 Mar 2024 | JPY | 1,145 | 1,160 | 1,140 | 1,157 | 1,157 | +19 (+1.67%) | 486,600 |
26 Mar 2024 | JPY | 1,137 | 1,141 | 1,133 | 1,138 | 1,138 | -10 (-0.87%) | 394,500 |
25 Mar 2024 | JPY | 1,158 | 1,161 | 1,148 | 1,148 | 1,148 | -10 (-0.86%) | 340,300 |