Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 1,844 | 1,859 | 1,842 | 1,854.5 | 1,854.5 | +14.5 (+0.79%) | 190,700 |
1 May 2024 | JPY | 1,837.5 | 1,841.5 | 1,829 | 1,840 | 1,840 | +2.5 (+0.14%) | 39,600 |
30 Apr 2024 | JPY | 1,826.5 | 1,838 | 1,826.5 | 1,837.5 | 1,837.5 | +11 (+0.60%) | 60,400 |
26 Apr 2024 | JPY | 1,822.5 | 1,828.5 | 1,812.5 | 1,826.5 | 1,826.5 | +4.5 (+0.25%) | 75,000 |
25 Apr 2024 | JPY | 1,832 | 1,836.5 | 1,819.5 | 1,822 | 1,822 | -1 (-0.05%) | 58,000 |
24 Apr 2024 | JPY | 1,826.5 | 1,828.5 | 1,816.5 | 1,823 | 1,823 | -6.5 (-0.36%) | 106,200 |
23 Apr 2024 | JPY | 1,827 | 1,844 | 1,825 | 1,829.5 | 1,829.5 | +12 (+0.66%) | 68,900 |
22 Apr 2024 | JPY | 1,803.5 | 1,831 | 1,803.5 | 1,817.5 | 1,817.5 | +14.5 (+0.80%) | 48,500 |
19 Apr 2024 | JPY | 1,808.5 | 1,811 | 1,790 | 1,803 | 1,803 | -5.5 (-0.30%) | 69,300 |
18 Apr 2024 | JPY | 1,814.5 | 1,821.5 | 1,808.5 | 1,808.5 | 1,808.5 | -5 (-0.28%) | 26,200 |
17 Apr 2024 | JPY | 1,802.5 | 1,823 | 1,801 | 1,813.5 | 1,813.5 | +10.5 (+0.58%) | 242,200 |
16 Apr 2024 | JPY | 1,791.5 | 1,816.5 | 1,789.5 | 1,803 | 1,803 | +9.5 (+0.53%) | 205,200 |
15 Apr 2024 | JPY | 1,787 | 1,800.5 | 1,787 | 1,793.5 | 1,793.5 | -5 (-0.28%) | 23,800 |
12 Apr 2024 | JPY | 1,825.5 | 1,825.5 | 1,789 | 1,798.5 | 1,798.5 | -21.5 (-1.18%) | 115,900 |
11 Apr 2024 | JPY | 1,818 | 1,825.5 | 1,793 | 1,820 | 1,820 | +9.5 (+0.52%) | 88,700 |
10 Apr 2024 | JPY | 1,822 | 1,837.5 | 1,809 | 1,810.5 | 1,810.5 | -14.5 (-0.79%) | 58,400 |
9 Apr 2024 | JPY | 1,817.5 | 1,829.5 | 1,812 | 1,825 | 1,825 | +16.5 (+0.91%) | 58,300 |
8 Apr 2024 | JPY | 1,784.5 | 1,809 | 1,772.5 | 1,808.5 | 1,808.5 | +35 (+1.97%) | 82,300 |
5 Apr 2024 | JPY | 1,779 | 1,786 | 1,766.5 | 1,773.5 | 1,773.5 | -12 (-0.67%) | 46,600 |
4 Apr 2024 | JPY | 1,784 | 1,787 | 1,778 | 1,785.5 | 1,785.5 | +1.5 (+0.08%) | 66,600 |
3 Apr 2024 | JPY | 1,789.5 | 1,790.5 | 1,775 | 1,784 | 1,784 | -15 (-0.83%) | 105,700 |
2 Apr 2024 | JPY | 1,816 | 1,816 | 1,789 | 1,799 | 1,799 | -12 (-0.66%) | 160,400 |
1 Apr 2024 | JPY | 1,830.5 | 1,834 | 1,807 | 1,811 | 1,811 | -7.5 (-0.41%) | 75,100 |
29 Mar 2024 | JPY | 1,830.5 | 1,830.5 | 1,812.5 | 1,818.5 | 1,818.5 | -3 (-0.16%) | 174,400 |
28 Mar 2024 | JPY | 1,844 | 1,844 | 1,820 | 1,821.5 | 1,821.5 | -10 (-0.55%) | 65,800 |
27 Mar 2024 | JPY | 1,832 | 1,841 | 1,829 | 1,831.5 | 1,831.5 | +2.5 (+0.14%) | 68,200 |
26 Mar 2024 | JPY | 1,840.5 | 1,840.5 | 1,826.5 | 1,829 | 1,829 | -8 (-0.44%) | 24,300 |
25 Mar 2024 | JPY | 1,847.5 | 1,847.5 | 1,834.5 | 1,837 | 1,837 | -1 (-0.05%) | 245,700 |
22 Mar 2024 | JPY | 1,830 | 1,840 | 1,819.5 | 1,838 | 1,838 | +17.5 (+0.96%) | 160,900 |
21 Mar 2024 | JPY | 1,812 | 1,822.5 | 1,793 | 1,820.5 | 1,820.5 | +23.5 (+1.31%) | 180,000 |