Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | JPY | 1,579 | 1,588 | 1,565 | 1,588 | 1,588 | +42.5 (+2.75%) | 856,700 |
23 Apr 2024 | JPY | 1,550 | 1,573 | 1,543 | 1,545.5 | 1,545.5 | +7.5 (+0.49%) | 698,400 |
22 Apr 2024 | JPY | 1,525 | 1,541.5 | 1,504.5 | 1,538 | 1,538 | +51.5 (+3.46%) | 703,600 |
19 Apr 2024 | JPY | 1,533 | 1,533 | 1,477.5 | 1,486.5 | 1,486.5 | -47.5 (-3.10%) | 1,037,400 |
18 Apr 2024 | JPY | 1,522 | 1,553 | 1,516 | 1,534 | 1,534 | +25 (+1.66%) | 993,400 |
17 Apr 2024 | JPY | 1,522.5 | 1,523.5 | 1,483.5 | 1,509 | 1,509 | -14.5 (-0.95%) | 1,054,900 |
16 Apr 2024 | JPY | 1,519 | 1,549 | 1,516 | 1,523.5 | 1,523.5 | -13 (-0.85%) | 969,800 |
15 Apr 2024 | JPY | 1,529 | 1,543.5 | 1,516 | 1,536.5 | 1,536.5 | -17 (-1.09%) | 516,400 |
12 Apr 2024 | JPY | 1,572 | 1,575 | 1,541 | 1,553.5 | 1,553.5 | +18.5 (+1.21%) | 1,029,000 |
11 Apr 2024 | JPY | 1,530 | 1,546 | 1,519 | 1,535 | 1,535 | -12 (-0.78%) | 682,400 |
10 Apr 2024 | JPY | 1,583 | 1,604.5 | 1,546.5 | 1,547 | 1,547 | -36 (-2.27%) | 726,200 |
9 Apr 2024 | JPY | 1,572.5 | 1,595.5 | 1,566.5 | 1,583 | 1,583 | +28 (+1.80%) | 912,700 |
8 Apr 2024 | JPY | 1,580.5 | 1,597 | 1,542 | 1,555 | 1,555 | -22.5 (-1.43%) | 937,900 |
5 Apr 2024 | JPY | 1,600 | 1,608 | 1,544 | 1,577.5 | 1,577.5 | -55.5 (-3.40%) | 2,262,700 |
4 Apr 2024 | JPY | 1,570 | 1,646 | 1,569 | 1,633 | 1,633 | +143 (+9.60%) | 3,634,100 |
3 Apr 2024 | JPY | 1,506 | 1,526 | 1,490 | 1,490 | 1,490 | -28 (-1.84%) | 833,300 |
2 Apr 2024 | JPY | 1,542 | 1,558 | 1,514.5 | 1,518 | 1,518 | -35.5 (-2.29%) | 926,600 |
1 Apr 2024 | JPY | 1,533 | 1,568 | 1,521 | 1,553.5 | 1,553.5 | +44.5 (+2.95%) | 1,228,500 |
29 Mar 2024 | JPY | 1,510 | 1,530 | 1,498 | 1,509 | 1,509 | +15.5 (+1.04%) | 538,900 |
28 Mar 2024 | JPY | 1,499 | 1,523.5 | 1,490 | 1,493.5 | 1,493.5 | -12.5 (-0.83%) | 1,094,800 |
27 Mar 2024 | JPY | 1,513 | 1,521 | 1,488 | 1,506 | 1,506 | -5 (-0.33%) | 1,327,300 |
26 Mar 2024 | JPY | 1,485.5 | 1,531 | 1,485 | 1,511 | 1,511 | +30.5 (+2.06%) | 1,192,000 |
25 Mar 2024 | JPY | 1,513.5 | 1,515 | 1,477 | 1,480.5 | 1,480.5 | -40.5 (-2.66%) | 1,132,500 |
22 Mar 2024 | JPY | 1,515 | 1,532 | 1,497.5 | 1,521 | 1,521 | +1.5 (+0.10%) | 747,200 |
21 Mar 2024 | JPY | 1,511 | 1,530 | 1,506.5 | 1,519.5 | 1,519.5 | +21.5 (+1.44%) | 1,286,800 |
19 Mar 2024 | JPY | 1,495.5 | 1,513.5 | 1,479 | 1,498 | 1,498 | +7.5 (+0.50%) | 984,400 |
18 Mar 2024 | JPY | 1,451.5 | 1,496 | 1,449 | 1,490.5 | 1,490.5 | +44.5 (+3.08%) | 1,347,900 |
15 Mar 2024 | JPY | 1,400 | 1,459 | 1,398 | 1,446 | 1,446 | +48 (+3.43%) | 2,831,300 |
14 Mar 2024 | JPY | 1,426 | 1,428.5 | 1,387.5 | 1,398 | 1,398 | -27 (-1.89%) | 1,041,300 |
13 Mar 2024 | JPY | 1,400 | 1,431.5 | 1,396 | 1,425 | 1,425 | -5 (-0.35%) | 1,075,300 |