Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 1,571 | 1,572.5 | 1,548 | 1,553 | 1,553 | -19 (-1.21%) | 258,200 |
2 May 2024 | JPY | 1,593 | 1,593 | 1,567.5 | 1,572 | 1,572 | -17 (-1.07%) | 158,200 |
1 May 2024 | JPY | 1,589 | 1,594 | 1,582.5 | 1,589 | 1,589 | -5 (-0.31%) | 113,800 |
30 Apr 2024 | JPY | 1,599.5 | 1,608 | 1,591 | 1,594 | 1,594 | 0.0 (0.0%) | 159,100 |
26 Apr 2024 | JPY | 1,577.5 | 1,596 | 1,575 | 1,594 | 1,594 | +9 (+0.57%) | 195,000 |
25 Apr 2024 | JPY | 1,596 | 1,596 | 1,580 | 1,585 | 1,585 | +0.5 (+0.03%) | 180,800 |
24 Apr 2024 | JPY | 1,595 | 1,597 | 1,582 | 1,584.5 | 1,584.5 | -2 (-0.13%) | 169,600 |
23 Apr 2024 | JPY | 1,590 | 1,590 | 1,578 | 1,586.5 | 1,586.5 | +1.5 (+0.09%) | 125,000 |
22 Apr 2024 | JPY | 1,573 | 1,588 | 1,572 | 1,585 | 1,585 | +28 (+1.80%) | 175,600 |
19 Apr 2024 | JPY | 1,561 | 1,570.5 | 1,550 | 1,557 | 1,557 | -11 (-0.70%) | 186,100 |
18 Apr 2024 | JPY | 1,562 | 1,574 | 1,562 | 1,568 | 1,568 | +12 (+0.77%) | 136,900 |
17 Apr 2024 | JPY | 1,569 | 1,569 | 1,548 | 1,556 | 1,556 | -8 (-0.51%) | 145,500 |
16 Apr 2024 | JPY | 1,579.5 | 1,579.5 | 1,561 | 1,564 | 1,564 | -15.5 (-0.98%) | 177,100 |
15 Apr 2024 | JPY | 1,571 | 1,579.5 | 1,570.5 | 1,579.5 | 1,579.5 | +8.5 (+0.54%) | 131,600 |
12 Apr 2024 | JPY | 1,575 | 1,575.5 | 1,565 | 1,571 | 1,571 | -4 (-0.25%) | 136,800 |
11 Apr 2024 | JPY | 1,565 | 1,576 | 1,554 | 1,575 | 1,575 | +9.5 (+0.61%) | 186,400 |
10 Apr 2024 | JPY | 1,572 | 1,572.5 | 1,562 | 1,565.5 | 1,565.5 | +5.5 (+0.35%) | 168,900 |
9 Apr 2024 | JPY | 1,578 | 1,579.5 | 1,556.5 | 1,560 | 1,560 | -14 (-0.89%) | 210,200 |
8 Apr 2024 | JPY | 1,575 | 1,578 | 1,567 | 1,574 | 1,574 | -7 (-0.44%) | 156,800 |
5 Apr 2024 | JPY | 1,554.5 | 1,581 | 1,551.5 | 1,581 | 1,581 | +26.5 (+1.70%) | 290,300 |
4 Apr 2024 | JPY | 1,551.5 | 1,560 | 1,542.5 | 1,554.5 | 1,554.5 | +12.5 (+0.81%) | 296,400 |
3 Apr 2024 | JPY | 1,525.5 | 1,542.5 | 1,522.5 | 1,542 | 1,542 | +12.5 (+0.82%) | 276,300 |
2 Apr 2024 | JPY | 1,543 | 1,545 | 1,524 | 1,529.5 | 1,529.5 | -13.5 (-0.87%) | 429,800 |
1 Apr 2024 | JPY | 1,598.5 | 1,600 | 1,541 | 1,543 | 1,543 | -63 (-3.92%) | 696,100 |
29 Mar 2024 | JPY | 1,589.5 | 1,609 | 1,586.5 | 1,606 | 1,606 | +27.5 (+1.74%) | 211,800 |
28 Mar 2024 | JPY | 1,611 | 1,611.5 | 1,577 | 1,578.5 | 1,578.5 | -72.5 (-4.39%) | 1,051,600 |
27 Mar 2024 | JPY | 1,651.5 | 1,660.5 | 1,650 | 1,651 | 1,651 | +2 (+0.12%) | 1,052,600 |
26 Mar 2024 | JPY | 1,644 | 1,654 | 1,640 | 1,649 | 1,649 | -0.5 (-0.03%) | 527,600 |
25 Mar 2024 | JPY | 1,651.5 | 1,655 | 1,641 | 1,649.5 | 1,649.5 | -7 (-0.42%) | 650,000 |
22 Mar 2024 | JPY | 1,640 | 1,665 | 1,633.5 | 1,656.5 | 1,656.5 | +30.5 (+1.88%) | 616,300 |