UK markets open in 1 hour 11 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,465.99 +258.86 (+1.42%) CRUDE OIL
79.24 +0.29 (+0.37%) GOLD FUTURES
2,316.70 +7.10 (+0.31%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,435.63 +1,717.37 (+3.76%)
TRY/JPY (TRYJPY=X)
CCY - CCY Delayed price. Currency in JPY
Add to watchlist
As of 06:49AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.7100 | 4.7140 | 4.6670 | 4.6750 | 4.6750 | - |
| 02 May 2024 | 4.8190 | 4.8360 | 4.7260 | 4.8180 | 4.8180 | - |
| 01 May 2024 | 4.8600 | 4.8750 | 4.8250 | 4.8590 | 4.8590 | - |
| 30 Apr 2024 | 4.8080 | 4.8640 | 4.8040 | 4.8080 | 4.8080 | - |
| 29 Apr 2024 | 4.8560 | 4.9110 | 4.7660 | 4.8560 | 4.8560 | - |
| 26 Apr 2024 | 4.7740 | 4.8520 | 4.7440 | 4.7730 | 4.7730 | - |
| 25 Apr 2024 | 4.7650 | 4.7940 | 4.7320 | 4.7650 | 4.7650 | - |
| 24 Apr 2024 | 4.7460 | 4.7700 | 4.7310 | 4.7470 | 4.7470 | - |
| 23 Apr 2024 | 4.7420 | 4.7550 | 4.7090 | 4.7420 | 4.7420 | - |
| 22 Apr 2024 | 4.7360 | 4.7650 | 4.7340 | 4.7370 | 4.7370 | - |
| 19 Apr 2024 | 4.7440 | 4.7460 | 4.4890 | 4.7440 | 4.7440 | - |
| 18 Apr 2024 | 4.7390 | 4.7580 | 4.7160 | 4.7400 | 4.7400 | - |
| 17 Apr 2024 | 4.7580 | 4.7590 | 4.7320 | 4.7580 | 4.7580 | - |
| 16 Apr 2024 | 4.7550 | 4.7640 | 4.7470 | 4.7520 | 4.7520 | - |
| 15 Apr 2024 | 4.7220 | 4.7660 | 4.6740 | 4.7290 | 4.7290 | - |
| 12 Apr 2024 | 4.6970 | 4.7440 | 4.5620 | 4.6970 | 4.6970 | - |
| 11 Apr 2024 | 4.7340 | 4.7460 | 4.7260 | 4.7350 | 4.7350 | - |
| 10 Apr 2024 | 4.7040 | 4.7350 | 4.6980 | 4.7050 | 4.7050 | - |
| 09 Apr 2024 | 4.7180 | 4.7250 | 4.6930 | 4.7140 | 4.7140 | - |
| 08 Apr 2024 | 4.7230 | 4.7460 | 4.7020 | 4.7020 | 4.7020 | - |
| 05 Apr 2024 | 4.7300 | 4.7510 | 4.7070 | 4.7300 | 4.7300 | - |
| 04 Apr 2024 | 4.7390 | 4.7600 | 4.7210 | 4.7390 | 4.7390 | - |
| 03 Apr 2024 | 4.7070 | 4.7570 | 4.6940 | 4.7070 | 4.7070 | - |
| 02 Apr 2024 | 4.6840 | 4.7370 | 4.6830 | 4.6900 | 4.6900 | - |
| 01 Apr 2024 | 4.6680 | 4.7420 | 4.6530 | 4.6580 | 4.6580 | - |
| 29 Mar 2024 | 4.6450 | 4.6690 | 4.6210 | 4.6450 | 4.6450 | - |
| 28 Mar 2024 | 4.6820 | 4.6900 | 4.6580 | 4.6820 | 4.6820 | - |
| 27 Mar 2024 | 4.7010 | 4.7140 | 4.6820 | 4.7010 | 4.7010 | - |
| 26 Mar 2024 | 4.7050 | 4.7100 | 4.6900 | 4.7040 | 4.7040 | - |
| 25 Mar 2024 | 4.6950 | 4.7160 | 4.6880 | 4.6940 | 4.6940 | - |
| 22 Mar 2024 | 4.7130 | 4.7400 | 4.6950 | 4.7120 | 4.7120 | - |
| 21 Mar 2024 | 4.6400 | 4.7680 | 4.6130 | 4.6220 | 4.6220 | - |
| 20 Mar 2024 | 4.6600 | 4.6860 | 4.6580 | 4.6560 | 4.6560 | - |
| 19 Mar 2024 | 4.6110 | 4.6630 | 4.5930 | 4.6100 | 4.6100 | - |
| 18 Mar 2024 | 4.6020 | 4.6220 | 4.5920 | 4.6050 | 4.6050 | - |
| 15 Mar 2024 | 4.6040 | 4.6330 | 4.4500 | 4.6030 | 4.6030 | - |
| 14 Mar 2024 | 4.5930 | 4.6170 | 4.5650 | 4.5940 | 4.5940 | - |
| 13 Mar 2024 | 4.5620 | 4.6120 | 4.4390 | 4.5630 | 4.5630 | - |
| 12 Mar 2024 | 4.5790 | 4.6160 | 4.5710 | 4.5790 | 4.5790 | - |
| 11 Mar 2024 | 4.5820 | 4.5960 | 4.5690 | 4.5810 | 4.5810 | - |
| 08 Mar 2024 | 4.6280 | 4.6360 | 4.5830 | 4.6280 | 4.6280 | - |
| 07 Mar 2024 | 4.6920 | 4.6920 | 4.6140 | 4.6930 | 4.6930 | - |
| 06 Mar 2024 | 4.7290 | 4.7310 | 4.6890 | 4.7310 | 4.7310 | - |
| 05 Mar 2024 | 4.7500 | 4.7670 | 4.6990 | 4.7640 | 4.7640 | - |
| 04 Mar 2024 | 4.7760 | 4.7870 | 4.6290 | 4.7780 | 4.7780 | - |
| 01 Mar 2024 | 4.7930 | 4.8090 | 4.7390 | 4.7930 | 4.7930 | - |
| 29 Feb 2024 | 4.8240 | 4.8240 | 4.7710 | 4.8240 | 4.8240 | - |
| 28 Feb 2024 | 4.8310 | 4.8360 | 4.7530 | 4.8300 | 4.8300 | - |
| 27 Feb 2024 | 4.8360 | 4.8370 | 4.7720 | 4.8340 | 4.8340 | - |
| 26 Feb 2024 | 4.8380 | 4.8460 | 4.7610 | 4.8380 | 4.8380 | - |
| 23 Feb 2024 | 4.8400 | 4.8500 | 4.8260 | 4.8400 | 4.8400 | - |
| 22 Feb 2024 | 4.8450 | 4.8610 | 4.8110 | 4.8450 | 4.8450 | - |
| 21 Feb 2024 | 4.8490 | 4.8540 | 4.8160 | 4.8480 | 4.8480 | - |
| 20 Feb 2024 | 4.8660 | 4.8710 | 4.8420 | 4.8660 | 4.8660 | - |
| 19 Feb 2024 | 4.8620 | 4.8650 | 4.8220 | 4.8600 | 4.8600 | - |
| 16 Feb 2024 | 4.8640 | 4.8860 | 4.8640 | 4.8640 | 4.8640 | - |
| 15 Feb 2024 | 4.8940 | 4.8940 | 4.8310 | 4.8930 | 4.8930 | - |
| 14 Feb 2024 | 4.9030 | 4.9040 | 4.8680 | 4.9040 | 4.9040 | - |
| 13 Feb 2024 | 4.8620 | 4.9060 | 4.8530 | 4.8620 | 4.8620 | - |
| 12 Feb 2024 | 4.8540 | 4.8670 | 4.8460 | 4.8550 | 4.8550 | - |
| 09 Feb 2024 | 4.8620 | 4.8740 | 4.8470 | 4.8620 | 4.8620 | - |
| 08 Feb 2024 | 4.8360 | 4.8840 | 4.8000 | 4.8360 | 4.8360 | - |
| 07 Feb 2024 | 4.8300 | 4.8450 | 4.8160 | 4.8300 | 4.8300 | - |
| 06 Feb 2024 | 4.8580 | 4.8660 | 4.7870 | 4.8580 | 4.8580 | - |
| 05 Feb 2024 | 4.8000 | 4.8730 | 4.7990 | 4.8110 | 4.8110 | - |
| 02 Feb 2024 | 4.7970 | 4.8770 | 4.6990 | 4.8090 | 4.8090 | - |
| 01 Feb 2024 | 4.8390 | 4.8440 | 4.8080 | 4.8390 | 4.8390 | - |
| 31 Jan 2024 | 4.8490 | 4.8710 | 4.8090 | 4.8520 | 4.8520 | - |
| 30 Jan 2024 | 4.8570 | 4.8720 | 4.8300 | 4.8570 | 4.8570 | - |
| 29 Jan 2024 | 4.8830 | 4.8870 | 4.8360 | 4.8820 | 4.8820 | - |
| 26 Jan 2024 | 4.8730 | 4.8870 | 4.7630 | 4.8730 | 4.8730 | - |
| 25 Jan 2024 | 4.8760 | 4.8850 | 4.8530 | 4.8760 | 4.8760 | - |
| 24 Jan 2024 | 4.8930 | 4.8940 | 4.8500 | 4.8940 | 4.8940 | - |
| 23 Jan 2024 | 4.8950 | 4.9080 | 4.7370 | 4.8930 | 4.8930 | - |
| 22 Jan 2024 | 4.8980 | 4.9030 | 4.8760 | 4.8980 | 4.8980 | - |
| 19 Jan 2024 | 4.9090 | 4.9280 | 4.8740 | 4.9100 | 4.9100 | - |
| 18 Jan 2024 | 4.9130 | 4.9190 | 4.8770 | 4.9130 | 4.9130 | - |
| 17 Jan 2024 | 4.8840 | 4.9290 | 4.8740 | 4.8870 | 4.8870 | - |
| 16 Jan 2024 | 4.8400 | 4.8870 | 4.7890 | 4.8410 | 4.8410 | - |
| 15 Jan 2024 | 4.8210 | 4.8480 | 4.8090 | 4.8210 | 4.8210 | - |
| 12 Jan 2024 | 4.8240 | 4.8350 | 4.7820 | 4.8220 | 4.8220 | - |
| 11 Jan 2024 | 4.8280 | 4.8790 | 4.8190 | 4.8580 | 4.8580 | - |
| 10 Jan 2024 | 4.8120 | 4.8650 | 4.8120 | 4.8190 | 4.8190 | - |
| 09 Jan 2024 | 4.8150 | 4.8240 | 4.7820 | 4.8160 | 4.8160 | - |
| 08 Jan 2024 | 4.8380 | 4.8400 | 4.8060 | 4.8340 | 4.8340 | - |
| 05 Jan 2024 | 4.8490 | 4.8910 | 4.8080 | 4.8490 | 4.8490 | - |
| 04 Jan 2024 | 4.7990 | 4.8660 | 4.7650 | 4.7990 | 4.7990 | - |
| 03 Jan 2024 | 4.7760 | 4.8260 | 4.7430 | 4.7760 | 4.7760 | - |
| 02 Jan 2024 | 4.7540 | 4.7830 | 4.7450 | 4.7540 | 4.7540 | - |
| 01 Jan 2024 | 4.6880 | 4.6880 | 4.6880 | 4.7610 | 4.7610 | - |
| 29 Dec 2023 | 4.7640 | 4.8020 | 4.6260 | 4.7660 | 4.7660 | - |
| 28 Dec 2023 | 4.8080 | 4.8150 | 4.7590 | 4.8060 | 4.8060 | - |
| 27 Dec 2023 | 4.8530 | 4.8650 | 4.8020 | 4.8530 | 4.8530 | - |
| 26 Dec 2023 | 4.8480 | 4.8600 | 4.7790 | 4.8440 | 4.8440 | - |
| 25 Dec 2023 | 4.8560 | 4.8560 | 4.8440 | 4.8550 | 4.8550 | - |
| 22 Dec 2023 | 4.8350 | 4.8850 | 4.8180 | 4.8480 | 4.8480 | - |
| 21 Dec 2023 | 4.9260 | 4.9270 | 4.8580 | 4.9260 | 4.9260 | - |
| 20 Dec 2023 | 4.9460 | 4.9500 | 4.9150 | 4.9450 | 4.9450 | - |
| 19 Dec 2023 | 4.9080 | 4.9820 | 4.8860 | 4.9090 | 4.9090 | - |
| 18 Dec 2023 | 4.8980 | 4.9250 | 4.8850 | 4.8980 | 4.8980 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.