Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | JPY | 1,894 | 1,904.5 | 1,882.5 | 1,891.5 | 1,891.5 | -6.5 (-0.34%) | 337,800 |
25 Apr 2024 | JPY | 1,907.5 | 1,912.5 | 1,895.5 | 1,898 | 1,898 | -13 (-0.68%) | 231,600 |
24 Apr 2024 | JPY | 1,913.5 | 1,918.5 | 1,901.5 | 1,911 | 1,911 | -2.5 (-0.13%) | 249,400 |
23 Apr 2024 | JPY | 1,917.5 | 1,937 | 1,910 | 1,913.5 | 1,913.5 | +0.5 (+0.03%) | 305,400 |
22 Apr 2024 | JPY | 1,904.5 | 1,923 | 1,894 | 1,913 | 1,913 | +35 (+1.86%) | 272,500 |
19 Apr 2024 | JPY | 1,893 | 1,902.5 | 1,857 | 1,878 | 1,878 | -27.5 (-1.44%) | 302,500 |
18 Apr 2024 | JPY | 1,913.5 | 1,921.5 | 1,900 | 1,905.5 | 1,905.5 | -8 (-0.42%) | 217,800 |
17 Apr 2024 | JPY | 1,932 | 1,932 | 1,893.5 | 1,913.5 | 1,913.5 | -22.5 (-1.16%) | 274,700 |
16 Apr 2024 | JPY | 1,980 | 1,987.5 | 1,925 | 1,936 | 1,936 | -39 (-1.97%) | 237,800 |
15 Apr 2024 | JPY | 1,963 | 1,975 | 1,953.5 | 1,975 | 1,975 | -4 (-0.20%) | 245,400 |
12 Apr 2024 | JPY | 1,960 | 1,987 | 1,960 | 1,979 | 1,979 | +23 (+1.18%) | 229,600 |
11 Apr 2024 | JPY | 1,915 | 1,956 | 1,890 | 1,956 | 1,956 | +18.5 (+0.95%) | 268,000 |
10 Apr 2024 | JPY | 1,941 | 1,948.5 | 1,935.5 | 1,937.5 | 1,937.5 | -1.5 (-0.08%) | 121,100 |
9 Apr 2024 | JPY | 1,925 | 1,946 | 1,916.5 | 1,939 | 1,939 | +14 (+0.73%) | 212,300 |
8 Apr 2024 | JPY | 1,894.5 | 1,929 | 1,894.5 | 1,925 | 1,925 | +32 (+1.69%) | 226,100 |
5 Apr 2024 | JPY | 1,866.5 | 1,897.5 | 1,856.5 | 1,893 | 1,893 | -1.5 (-0.08%) | 191,800 |
4 Apr 2024 | JPY | 1,918.5 | 1,920 | 1,891 | 1,894.5 | 1,894.5 | +5.5 (+0.29%) | 266,300 |
3 Apr 2024 | JPY | 1,885 | 1,902 | 1,867 | 1,889 | 1,889 | +4.5 (+0.24%) | 309,700 |
2 Apr 2024 | JPY | 1,907.5 | 1,907.5 | 1,874 | 1,884.5 | 1,884.5 | -24 (-1.26%) | 338,100 |
1 Apr 2024 | JPY | 1,940 | 1,944 | 1,908.5 | 1,908.5 | 1,908.5 | -8 (-0.42%) | 273,400 |
29 Mar 2024 | JPY | 1,887 | 1,922.5 | 1,878 | 1,916.5 | 1,916.5 | +55 (+2.95%) | 149,700 |
28 Mar 2024 | JPY | 1,862 | 1,880.5 | 1,848.5 | 1,861.5 | 1,861.5 | -35.5 (-1.87%) | 956,500 |
27 Mar 2024 | JPY | 1,895 | 1,912 | 1,894.5 | 1,897 | 1,897 | +5.5 (+0.29%) | 360,000 |
26 Mar 2024 | JPY | 1,904 | 1,904 | 1,888 | 1,891.5 | 1,891.5 | -13.5 (-0.71%) | 297,700 |
25 Mar 2024 | JPY | 1,957 | 1,957 | 1,905 | 1,905 | 1,905 | -36 (-1.85%) | 331,100 |
22 Mar 2024 | JPY | 1,942 | 1,950 | 1,921.5 | 1,941 | 1,941 | -0.5 (-0.03%) | 309,300 |
21 Mar 2024 | JPY | 1,935 | 1,951 | 1,924.5 | 1,941.5 | 1,941.5 | +23 (+1.20%) | 295,800 |
19 Mar 2024 | JPY | 1,900 | 1,922 | 1,893.5 | 1,918.5 | 1,918.5 | +23 (+1.21%) | 267,800 |
18 Mar 2024 | JPY | 1,862 | 1,915 | 1,857.5 | 1,895.5 | 1,895.5 | +36.5 (+1.96%) | 456,100 |
15 Mar 2024 | JPY | 1,839.5 | 1,873.5 | 1,839.5 | 1,859 | 1,859 | +9.5 (+0.51%) | 347,200 |