Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 1,765 | 1,769.5 | 1,697 | 1,714 | 1,714 | -61 (-3.44%) | 979,300 |
18 Apr 2024 | JPY | 1,785 | 1,805 | 1,766.5 | 1,775 | 1,775 | +20 (+1.14%) | 854,800 |
17 Apr 2024 | JPY | 1,816.5 | 1,819.5 | 1,741 | 1,755 | 1,755 | -60 (-3.31%) | 1,283,700 |
16 Apr 2024 | JPY | 1,788 | 1,837 | 1,786.5 | 1,815 | 1,815 | +16 (+0.89%) | 1,324,800 |
15 Apr 2024 | JPY | 1,803.5 | 1,835.5 | 1,797 | 1,799 | 1,799 | -11.5 (-0.64%) | 1,005,900 |
12 Apr 2024 | JPY | 1,785 | 1,828.5 | 1,779 | 1,810.5 | 1,810.5 | +35.5 (+2%) | 700,200 |
11 Apr 2024 | JPY | 1,784.5 | 1,794 | 1,762 | 1,775 | 1,775 | -31.5 (-1.74%) | 783,700 |
10 Apr 2024 | JPY | 1,832.5 | 1,840 | 1,803 | 1,806.5 | 1,806.5 | -28 (-1.53%) | 530,800 |
9 Apr 2024 | JPY | 1,830.5 | 1,839 | 1,814 | 1,834.5 | 1,834.5 | +7.5 (+0.41%) | 449,200 |
8 Apr 2024 | JPY | 1,808.5 | 1,852.5 | 1,808 | 1,827 | 1,827 | +8.5 (+0.47%) | 505,800 |
5 Apr 2024 | JPY | 1,807 | 1,835.5 | 1,803.5 | 1,818.5 | 1,818.5 | +7.5 (+0.41%) | 560,000 |
4 Apr 2024 | JPY | 1,800 | 1,839 | 1,794 | 1,811 | 1,811 | +10.5 (+0.58%) | 660,800 |
3 Apr 2024 | JPY | 1,818 | 1,826.5 | 1,783.5 | 1,800.5 | 1,800.5 | -26.5 (-1.45%) | 654,400 |
2 Apr 2024 | JPY | 1,850 | 1,850 | 1,804 | 1,827 | 1,827 | -33 (-1.77%) | 1,157,900 |
1 Apr 2024 | JPY | 1,879.5 | 1,880.5 | 1,854 | 1,860 | 1,860 | -11.5 (-0.61%) | 667,800 |
29 Mar 2024 | JPY | 1,838.5 | 1,875.5 | 1,832.5 | 1,871.5 | 1,871.5 | +39 (+2.13%) | 287,000 |
28 Mar 2024 | JPY | 1,840 | 1,859 | 1,813 | 1,832.5 | 1,832.5 | -44 (-2.34%) | 986,600 |
27 Mar 2024 | JPY | 1,902.5 | 1,923 | 1,868 | 1,876.5 | 1,876.5 | -15 (-0.79%) | 1,292,000 |
26 Mar 2024 | JPY | 1,896 | 1,911.5 | 1,875.5 | 1,891.5 | 1,891.5 | -8 (-0.42%) | 761,000 |
25 Mar 2024 | JPY | 1,930 | 1,941 | 1,891.5 | 1,899.5 | 1,899.5 | -23 (-1.20%) | 896,000 |
22 Mar 2024 | JPY | 1,891 | 1,937.5 | 1,877 | 1,922.5 | 1,922.5 | +22 (+1.16%) | 1,161,600 |
21 Mar 2024 | JPY | 1,888 | 1,928 | 1,888 | 1,900.5 | 1,900.5 | +22.5 (+1.20%) | 1,358,300 |
19 Mar 2024 | JPY | 1,832.5 | 1,892.5 | 1,831 | 1,878 | 1,878 | +51 (+2.79%) | 1,297,300 |
18 Mar 2024 | JPY | 1,890.5 | 1,905.5 | 1,822.5 | 1,827 | 1,827 | +65 (+3.69%) | 2,242,100 |
15 Mar 2024 | JPY | 1,754 | 1,776.5 | 1,743.5 | 1,762 | 1,762 | +17.5 (+1.00%) | 1,723,200 |
14 Mar 2024 | JPY | 1,786.5 | 1,786.5 | 1,735 | 1,744.5 | 1,744.5 | -42 (-2.35%) | 895,400 |
13 Mar 2024 | JPY | 1,791 | 1,816 | 1,773 | 1,786.5 | 1,786.5 | -39 (-2.14%) | 917,400 |
12 Mar 2024 | JPY | 1,737 | 1,825.5 | 1,729 | 1,825.5 | 1,825.5 | +77 (+4.40%) | 1,391,100 |
11 Mar 2024 | JPY | 1,748.5 | 1,748.5 | 1,748.5 | 1,748.5 | 1,748.5 | 0.0 (0.0%) | 156,500 |
8 Mar 2024 | JPY | 1,738.5 | 1,788 | 1,730 | 1,748.5 | 1,748.5 | +8.5 (+0.49%) | 1,403,900 |