Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 1,651 | 1,702 | 1,639 | 1,699.5 | 1,699.5 | +53 (+3.22%) | 5,285,700 |
2 May 2024 | JPY | 1,659.5 | 1,665 | 1,618 | 1,646.5 | 1,646.5 | -8.5 (-0.51%) | 5,109,100 |
1 May 2024 | JPY | 1,665 | 1,681 | 1,610 | 1,655 | 1,655 | -36.5 (-2.16%) | 8,423,200 |
30 Apr 2024 | JPY | 1,710 | 1,729 | 1,657 | 1,691.5 | 1,691.5 | -186 (-9.91%) | 13,090,300 |
26 Apr 2024 | JPY | 1,836 | 1,884.5 | 1,809 | 1,877.5 | 1,877.5 | -5.5 (-0.29%) | 3,917,400 |
25 Apr 2024 | JPY | 1,898.5 | 1,901.5 | 1,870.5 | 1,883 | 1,883 | -22.5 (-1.18%) | 2,075,000 |
24 Apr 2024 | JPY | 1,898 | 1,926 | 1,868 | 1,905.5 | 1,905.5 | +21.5 (+1.14%) | 2,323,700 |
23 Apr 2024 | JPY | 1,860 | 1,898.5 | 1,855.5 | 1,884 | 1,884 | +23 (+1.24%) | 2,664,400 |
22 Apr 2024 | JPY | 1,829.5 | 1,866 | 1,812.5 | 1,861 | 1,861 | +71.5 (+4.00%) | 3,460,300 |
19 Apr 2024 | JPY | 1,850 | 1,856.5 | 1,776.5 | 1,789.5 | 1,789.5 | -94 (-4.99%) | 5,649,000 |
18 Apr 2024 | JPY | 1,881 | 1,898 | 1,860.5 | 1,883.5 | 1,883.5 | -11.5 (-0.61%) | 1,684,800 |
17 Apr 2024 | JPY | 1,932.5 | 1,935.5 | 1,885 | 1,895 | 1,895 | -37.5 (-1.94%) | 2,441,200 |
16 Apr 2024 | JPY | 1,879 | 1,945 | 1,855.5 | 1,932.5 | 1,932.5 | +20.5 (+1.07%) | 3,877,100 |
15 Apr 2024 | JPY | 1,946 | 1,958.5 | 1,898 | 1,912 | 1,912 | -67.5 (-3.41%) | 3,672,300 |
12 Apr 2024 | JPY | 1,980 | 2,030.5 | 1,962 | 1,979.5 | 1,979.5 | +21.5 (+1.10%) | 3,359,900 |
11 Apr 2024 | JPY | 1,975 | 1,990.5 | 1,928 | 1,958 | 1,958 | -46 (-2.30%) | 4,313,700 |
10 Apr 2024 | JPY | 2,055 | 2,059 | 1,996.5 | 2,004 | 2,004 | -43.5 (-2.12%) | 3,674,800 |
9 Apr 2024 | JPY | 2,055.5 | 2,063.5 | 2,011.5 | 2,047.5 | 2,047.5 | -7 (-0.34%) | 2,593,000 |
8 Apr 2024 | JPY | 2,066.5 | 2,088 | 2,046 | 2,054.5 | 2,054.5 | +19.5 (+0.96%) | 2,830,600 |
5 Apr 2024 | JPY | 2,109.5 | 2,120 | 2,020 | 2,035 | 2,035 | -91 (-4.28%) | 4,388,300 |
4 Apr 2024 | JPY | 2,137.5 | 2,154 | 2,110.5 | 2,126 | 2,126 | +13 (+0.62%) | 3,075,600 |
3 Apr 2024 | JPY | 2,118 | 2,151 | 2,100 | 2,113 | 2,113 | -55 (-2.54%) | 4,161,600 |
2 Apr 2024 | JPY | 2,154 | 2,195.5 | 2,141.5 | 2,168 | 2,168 | -6.5 (-0.30%) | 3,253,200 |
1 Apr 2024 | JPY | 2,168 | 2,205 | 2,153 | 2,174.5 | 2,174.5 | +31.5 (+1.47%) | 2,693,500 |
29 Mar 2024 | JPY | 2,175 | 2,184.5 | 2,128.5 | 2,143 | 2,143 | -26 (-1.20%) | 1,379,800 |
28 Mar 2024 | JPY | 2,148.5 | 2,179 | 2,127.5 | 2,169 | 2,169 | +21 (+0.98%) | 3,499,900 |
27 Mar 2024 | JPY | 2,163 | 2,167.5 | 2,131.5 | 2,148 | 2,148 | -15 (-0.69%) | 2,858,200 |
26 Mar 2024 | JPY | 2,100.5 | 2,173 | 2,094.5 | 2,163 | 2,163 | +52.5 (+2.49%) | 3,460,000 |
25 Mar 2024 | JPY | 2,132 | 2,133 | 2,104 | 2,110.5 | 2,110.5 | -6 (-0.28%) | 2,232,300 |
22 Mar 2024 | JPY | 2,114.5 | 2,133 | 2,109 | 2,116.5 | 2,116.5 | +10.5 (+0.50%) | 2,544,700 |