Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | JPY | 1,220 | 1,223.5 | 1,196 | 1,221.5 | 1,221.5 | -20 (-1.61%) | 808,700 |
4 Apr 2024 | JPY | 1,207 | 1,248 | 1,207 | 1,241.5 | 1,241.5 | +38.5 (+3.20%) | 924,400 |
3 Apr 2024 | JPY | 1,190 | 1,219.5 | 1,183 | 1,203 | 1,203 | +11.5 (+0.97%) | 1,148,600 |
2 Apr 2024 | JPY | 1,184 | 1,203.5 | 1,178.5 | 1,191.5 | 1,191.5 | +16 (+1.36%) | 1,210,500 |
1 Apr 2024 | JPY | 1,205.5 | 1,208.5 | 1,174.5 | 1,175.5 | 1,175.5 | -23.5 (-1.96%) | 684,600 |
29 Mar 2024 | JPY | 1,180.5 | 1,207 | 1,180.5 | 1,199 | 1,199 | +19.5 (+1.65%) | 343,700 |
28 Mar 2024 | JPY | 1,173.5 | 1,202.5 | 1,170.5 | 1,179.5 | 1,179.5 | -7.5 (-0.63%) | 775,600 |
27 Mar 2024 | JPY | 1,198.5 | 1,203.5 | 1,181.5 | 1,187 | 1,187 | -2.5 (-0.21%) | 749,700 |
26 Mar 2024 | JPY | 1,206 | 1,207 | 1,186 | 1,189.5 | 1,189.5 | -17.5 (-1.45%) | 810,800 |
25 Mar 2024 | JPY | 1,200 | 1,216 | 1,193.5 | 1,207 | 1,207 | +7 (+0.58%) | 630,900 |
22 Mar 2024 | JPY | 1,200 | 1,210.5 | 1,186 | 1,200 | 1,200 | +10 (+0.84%) | 644,600 |
21 Mar 2024 | JPY | 1,188 | 1,197 | 1,171 | 1,190 | 1,190 | +12.5 (+1.06%) | 750,500 |
19 Mar 2024 | JPY | 1,177 | 1,184 | 1,162 | 1,177.5 | 1,177.5 | +5.5 (+0.47%) | 711,500 |
18 Mar 2024 | JPY | 1,192.5 | 1,192.5 | 1,157.5 | 1,172 | 1,172 | -7.5 (-0.64%) | 815,900 |
15 Mar 2024 | JPY | 1,179 | 1,191.5 | 1,168.5 | 1,179.5 | 1,179.5 | -1.5 (-0.13%) | 1,554,400 |
14 Mar 2024 | JPY | 1,138.5 | 1,181 | 1,138 | 1,181 | 1,181 | +42 (+3.69%) | 977,700 |
13 Mar 2024 | JPY | 1,136 | 1,149.5 | 1,126 | 1,139 | 1,139 | +16.5 (+1.47%) | 647,300 |
12 Mar 2024 | JPY | 1,115 | 1,125 | 1,087.5 | 1,122.5 | 1,122.5 | +1.5 (+0.13%) | 687,300 |
11 Mar 2024 | JPY | 1,129 | 1,138.5 | 1,105 | 1,121 | 1,121 | -13.5 (-1.19%) | 779,700 |
8 Mar 2024 | JPY | 1,149.5 | 1,155.5 | 1,129.5 | 1,134.5 | 1,134.5 | -20.5 (-1.77%) | 1,085,300 |
7 Mar 2024 | JPY | 1,111 | 1,185.5 | 1,106 | 1,155 | 1,155 | +44 (+3.96%) | 2,507,200 |
6 Mar 2024 | JPY | 1,091 | 1,115 | 1,086.5 | 1,111 | 1,111 | +21.5 (+1.97%) | 599,500 |
5 Mar 2024 | JPY | 1,082.5 | 1,094.5 | 1,075.5 | 1,089.5 | 1,089.5 | +12.5 (+1.16%) | 552,500 |
4 Mar 2024 | JPY | 1,089 | 1,094.5 | 1,074.5 | 1,077 | 1,077 | -21.5 (-1.96%) | 980,800 |
1 Mar 2024 | JPY | 1,087 | 1,107.5 | 1,081.5 | 1,098.5 | 1,098.5 | +9.5 (+0.87%) | 639,200 |
29 Feb 2024 | JPY | 1,120 | 1,121 | 1,088.5 | 1,089 | 1,089 | -25.5 (-2.29%) | 1,307,500 |
28 Feb 2024 | JPY | 1,076 | 1,114.5 | 1,071 | 1,114.5 | 1,114.5 | +49 (+4.60%) | 1,441,100 |
27 Feb 2024 | JPY | 1,056.5 | 1,075.5 | 1,046.5 | 1,065.5 | 1,065.5 | +1.5 (+0.14%) | 786,900 |
26 Feb 2024 | JPY | 1,056 | 1,068 | 1,054 | 1,064 | 1,064 | +8.5 (+0.81%) | 743,200 |
22 Feb 2024 | JPY | 1,047 | 1,063 | 1,045 | 1,055.5 | 1,055.5 | +9.5 (+0.91%) | 791,700 |