Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 1,855 | 1,858 | 1,848.5 | 1,858 | 1,858 | +3 (+0.16%) | 90 |
30 Apr 2024 | JPY | 1,846 | 1,856 | 1,846 | 1,855 | 1,855 | +9 (+0.49%) | 1,950 |
26 Apr 2024 | JPY | 1,851 | 1,851 | 1,831.5 | 1,846 | 1,846 | +5 (+0.27%) | 1,050 |
25 Apr 2024 | JPY | 1,848 | 1,850 | 1,840 | 1,841 | 1,841 | -1.5 (-0.08%) | 5,070 |
24 Apr 2024 | JPY | 1,859.5 | 1,859.5 | 1,836 | 1,842.5 | 1,842.5 | -16.5 (-0.89%) | 800 |
23 Apr 2024 | JPY | 1,850 | 1,862 | 1,850 | 1,859 | 1,859 | +20.5 (+1.12%) | 4,120 |
22 Apr 2024 | JPY | 1,832.5 | 1,852 | 1,832.5 | 1,838.5 | 1,838.5 | +15.5 (+0.85%) | 4,250 |
19 Apr 2024 | JPY | 1,829.5 | 1,829.5 | 1,809 | 1,823 | 1,823 | -7.5 (-0.41%) | 8,780 |
18 Apr 2024 | JPY | 1,846 | 1,846 | 1,830.5 | 1,830.5 | 1,830.5 | -9 (-0.49%) | 1,400 |
17 Apr 2024 | JPY | 1,834 | 1,839.5 | 1,823.5 | 1,839.5 | 1,839.5 | +15 (+0.82%) | 2,800 |
16 Apr 2024 | JPY | 1,804.5 | 1,834 | 1,804.5 | 1,824.5 | 1,824.5 | +13.5 (+0.75%) | 20,830 |
15 Apr 2024 | JPY | 1,811.5 | 1,820.5 | 1,811 | 1,811 | 1,811 | -9.5 (-0.52%) | 7,340 |
12 Apr 2024 | JPY | 1,832.5 | 1,841.5 | 1,808 | 1,820.5 | 1,820.5 | -21 (-1.14%) | 6,290 |
11 Apr 2024 | JPY | 1,820 | 1,842.5 | 1,812.5 | 1,841.5 | 1,841.5 | -10 (-0.54%) | 55,490 |
10 Apr 2024 | JPY | 1,873.5 | 1,876.5 | 1,847.5 | 1,851.5 | 1,851.5 | -10.5 (-0.56%) | 54,470 |
9 Apr 2024 | JPY | 1,856.5 | 1,868 | 1,849 | 1,862 | 1,862 | +15 (+0.81%) | 15,220 |
8 Apr 2024 | JPY | 1,819.5 | 1,848 | 1,816 | 1,847 | 1,847 | +37.5 (+2.07%) | 14,570 |
5 Apr 2024 | JPY | 1,825 | 1,826 | 1,804 | 1,809.5 | 1,809.5 | -12.5 (-0.69%) | 7,340 |
4 Apr 2024 | JPY | 1,818 | 1,824 | 1,818 | 1,822 | 1,822 | -1 (-0.05%) | 7,610 |
3 Apr 2024 | JPY | 1,835 | 1,835 | 1,812 | 1,823 | 1,823 | -12 (-0.65%) | 118,150 |
2 Apr 2024 | JPY | 1,858 | 1,858 | 1,828 | 1,835 | 1,835 | -13.5 (-0.73%) | 21,590 |
1 Apr 2024 | JPY | 1,869 | 1,898 | 1,845.5 | 1,848.5 | 1,848.5 | -8 (-0.43%) | 14,320 |
29 Mar 2024 | JPY | 1,869 | 1,869 | 1,850 | 1,856.5 | 1,856.5 | -2.5 (-0.13%) | 42,800 |
28 Mar 2024 | JPY | 1,871.5 | 1,874.5 | 1,857.5 | 1,859 | 1,859 | -12.5 (-0.67%) | 35,150 |
27 Mar 2024 | JPY | 1,877 | 1,879 | 1,868 | 1,871.5 | 1,871.5 | +1.5 (+0.08%) | 36,320 |
26 Mar 2024 | JPY | 1,882.5 | 1,882.5 | 1,866 | 1,870 | 1,870 | -6 (-0.32%) | 7,250 |
25 Mar 2024 | JPY | 1,879.5 | 1,887 | 1,875 | 1,876 | 1,876 | -3.5 (-0.19%) | 7,540 |
22 Mar 2024 | JPY | 1,859 | 1,879.5 | 1,859 | 1,879.5 | 1,879.5 | +21.5 (+1.16%) | 12,810 |
21 Mar 2024 | JPY | 1,866 | 1,873.5 | 1,831.5 | 1,858 | 1,858 | +24 (+1.31%) | 30,490 |
19 Mar 2024 | JPY | 1,787.5 | 1,843.5 | 1,787 | 1,834 | 1,834 | +57.5 (+3.24%) | 47,740 |