Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | JPY | 1,381 | 1,389.5 | 1,370.5 | 1,384 | 1,384 | +6.5 (+0.47%) | 1,317,500 |
10 May 2024 | JPY | 1,379.5 | 1,389.5 | 1,370 | 1,377.5 | 1,377.5 | +14.5 (+1.06%) | 1,846,100 |
9 May 2024 | JPY | 1,376 | 1,376 | 1,357.5 | 1,363 | 1,363 | -8 (-0.58%) | 1,378,700 |
8 May 2024 | JPY | 1,378.5 | 1,388 | 1,368.5 | 1,371 | 1,371 | 0.0 (0.0%) | 1,876,900 |
7 May 2024 | JPY | 1,366.5 | 1,377.5 | 1,341 | 1,371 | 1,371 | -0.5 (-0.04%) | 3,095,800 |
2 May 2024 | JPY | 1,355.5 | 1,383.5 | 1,355 | 1,371.5 | 1,371.5 | +22.5 (+1.67%) | 3,829,700 |
1 May 2024 | JPY | 1,380 | 1,404 | 1,345 | 1,349 | 1,349 | -172.5 (-11.34%) | 10,077,800 |
30 Apr 2024 | JPY | 1,507 | 1,534.5 | 1,500 | 1,521.5 | 1,521.5 | +21.5 (+1.43%) | 1,224,100 |
26 Apr 2024 | JPY | 1,482.5 | 1,504.5 | 1,475 | 1,500 | 1,500 | +7 (+0.47%) | 1,370,600 |
25 Apr 2024 | JPY | 1,515 | 1,518 | 1,492.5 | 1,493 | 1,493 | -36 (-2.35%) | 1,181,500 |
24 Apr 2024 | JPY | 1,515 | 1,550.5 | 1,512 | 1,529 | 1,529 | +11 (+0.72%) | 2,342,300 |
23 Apr 2024 | JPY | 1,500 | 1,535.5 | 1,488.5 | 1,518 | 1,518 | +24.5 (+1.64%) | 2,296,400 |
22 Apr 2024 | JPY | 1,499 | 1,513 | 1,490.5 | 1,493.5 | 1,493.5 | +19 (+1.29%) | 1,688,500 |
19 Apr 2024 | JPY | 1,485 | 1,498.5 | 1,457 | 1,474.5 | 1,474.5 | -30.5 (-2.03%) | 2,318,900 |
18 Apr 2024 | JPY | 1,486 | 1,515 | 1,480.5 | 1,505 | 1,505 | +1 (+0.07%) | 1,554,300 |
17 Apr 2024 | JPY | 1,537 | 1,543 | 1,502 | 1,504 | 1,504 | -45 (-2.91%) | 2,014,800 |
16 Apr 2024 | JPY | 1,570 | 1,570 | 1,544 | 1,549 | 1,549 | -25.5 (-1.62%) | 1,649,000 |
15 Apr 2024 | JPY | 1,554.5 | 1,577.5 | 1,549 | 1,574.5 | 1,574.5 | +15.5 (+0.99%) | 1,957,700 |
12 Apr 2024 | JPY | 1,567.5 | 1,579.5 | 1,551 | 1,559 | 1,559 | -8.5 (-0.54%) | 2,150,000 |
11 Apr 2024 | JPY | 1,535 | 1,574.5 | 1,524.5 | 1,567.5 | 1,567.5 | +25 (+1.62%) | 1,999,900 |
10 Apr 2024 | JPY | 1,546 | 1,556.5 | 1,532.5 | 1,542.5 | 1,542.5 | +3.5 (+0.23%) | 1,710,900 |
9 Apr 2024 | JPY | 1,536 | 1,539 | 1,516.5 | 1,539 | 1,539 | +6.5 (+0.42%) | 1,469,800 |
8 Apr 2024 | JPY | 1,545 | 1,562.5 | 1,523 | 1,532.5 | 1,532.5 | -9 (-0.58%) | 1,936,400 |
5 Apr 2024 | JPY | 1,518 | 1,544.5 | 1,501 | 1,541.5 | 1,541.5 | +7 (+0.46%) | 2,198,100 |
4 Apr 2024 | JPY | 1,518 | 1,538 | 1,511.5 | 1,534.5 | 1,534.5 | +28 (+1.86%) | 2,090,200 |
3 Apr 2024 | JPY | 1,499 | 1,519.5 | 1,488 | 1,506.5 | 1,506.5 | +3 (+0.20%) | 2,020,100 |
2 Apr 2024 | JPY | 1,482 | 1,508 | 1,475.5 | 1,503.5 | 1,503.5 | +16.5 (+1.11%) | 1,658,800 |
1 Apr 2024 | JPY | 1,500 | 1,505.5 | 1,474.5 | 1,487 | 1,487 | +1 (+0.07%) | 1,992,300 |
29 Mar 2024 | JPY | 1,486 | 1,502.5 | 1,479.5 | 1,486 | 1,486 | +6 (+0.41%) | 846,800 |
28 Mar 2024 | JPY | 1,491 | 1,508 | 1,476.5 | 1,480 | 1,480 | -35 (-2.31%) | 2,090,500 |