Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 3,198 | 3,200 | 3,118 | 3,118 | 3,118 | -38 (-1.20%) | 967,500 |
30 Apr 2024 | JPY | 3,133 | 3,170 | 3,113 | 3,156 | 3,156 | +21 (+0.67%) | 551,300 |
26 Apr 2024 | JPY | 3,086 | 3,145 | 3,080 | 3,135 | 3,135 | +33 (+1.06%) | 780,000 |
25 Apr 2024 | JPY | 3,173 | 3,179 | 3,098 | 3,102 | 3,102 | -73 (-2.30%) | 838,500 |
24 Apr 2024 | JPY | 3,160 | 3,186 | 3,144 | 3,175 | 3,175 | +41 (+1.31%) | 734,000 |
23 Apr 2024 | JPY | 3,195 | 3,199 | 3,131 | 3,134 | 3,134 | +9 (+0.29%) | 719,600 |
22 Apr 2024 | JPY | 3,111 | 3,133 | 3,076 | 3,125 | 3,125 | +68 (+2.22%) | 1,141,500 |
19 Apr 2024 | JPY | 3,076 | 3,107 | 3,031 | 3,057 | 3,057 | +5 (+0.16%) | 1,348,900 |
18 Apr 2024 | JPY | 3,022 | 3,073 | 3,022 | 3,052 | 3,052 | +80.5 (+2.71%) | 1,289,700 |
17 Apr 2024 | JPY | 3,040 | 3,047 | 2,943 | 2,971.5 | 2,971.5 | -62.5 (-2.06%) | 1,296,800 |
16 Apr 2024 | JPY | 3,102 | 3,118 | 3,033 | 3,034 | 3,034 | -78 (-2.51%) | 1,116,500 |
15 Apr 2024 | JPY | 3,075 | 3,136 | 3,045 | 3,112 | 3,112 | +16 (+0.52%) | 1,157,300 |
12 Apr 2024 | JPY | 2,991 | 3,108 | 2,965.5 | 3,096 | 3,096 | +88 (+2.93%) | 1,455,200 |
11 Apr 2024 | JPY | 2,985 | 3,074 | 2,939 | 3,008 | 3,008 | +123 (+4.26%) | 2,325,000 |
10 Apr 2024 | JPY | 2,954 | 2,956 | 2,875 | 2,885 | 2,885 | -69.5 (-2.35%) | 1,182,200 |
9 Apr 2024 | JPY | 2,938.5 | 2,963.5 | 2,917 | 2,954.5 | 2,954.5 | +15 (+0.51%) | 830,000 |
8 Apr 2024 | JPY | 2,914 | 2,943 | 2,902 | 2,939.5 | 2,939.5 | +25.5 (+0.88%) | 817,200 |
5 Apr 2024 | JPY | 2,889.5 | 2,928 | 2,846.5 | 2,914 | 2,914 | +16.5 (+0.57%) | 588,600 |
4 Apr 2024 | JPY | 2,956 | 2,973 | 2,885 | 2,897.5 | 2,897.5 | -51 (-1.73%) | 959,600 |
3 Apr 2024 | JPY | 2,894.5 | 2,991.5 | 2,851 | 2,948.5 | 2,948.5 | +104 (+3.66%) | 1,419,800 |
2 Apr 2024 | JPY | 2,861 | 2,900 | 2,831 | 2,844.5 | 2,844.5 | -49 (-1.69%) | 979,000 |
1 Apr 2024 | JPY | 2,909.5 | 2,938.5 | 2,876 | 2,893.5 | 2,893.5 | +5 (+0.17%) | 660,800 |
29 Mar 2024 | JPY | 2,866 | 2,897.5 | 2,855 | 2,888.5 | 2,888.5 | +22 (+0.77%) | 132,500 |
28 Mar 2024 | JPY | 2,871 | 2,893 | 2,859.5 | 2,866.5 | 2,866.5 | +4.5 (+0.16%) | 441,800 |
27 Mar 2024 | JPY | 2,844.5 | 2,904 | 2,833.5 | 2,862 | 2,862 | +24 (+0.85%) | 928,600 |
26 Mar 2024 | JPY | 2,850 | 2,861.5 | 2,816 | 2,838 | 2,838 | -41 (-1.42%) | 648,700 |
25 Mar 2024 | JPY | 2,901.5 | 2,924 | 2,879 | 2,879 | 2,879 | -0.5 (-0.02%) | 565,500 |
22 Mar 2024 | JPY | 2,931 | 2,948.5 | 2,857 | 2,879.5 | 2,879.5 | -49 (-1.67%) | 1,164,000 |
21 Mar 2024 | JPY | 2,913 | 2,944 | 2,913 | 2,928.5 | 2,928.5 | +35 (+1.21%) | 504,600 |
19 Mar 2024 | JPY | 2,888 | 2,922.5 | 2,877.5 | 2,893.5 | 2,893.5 | -2.5 (-0.09%) | 513,800 |