Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 2,242 | 2,247 | 2,209 | 2,223 | 2,223 | -29.5 (-1.31%) | 1,660,100 |
2 May 2024 | JPY | 2,253 | 2,253 | 2,234.5 | 2,252.5 | 2,252.5 | +6.5 (+0.29%) | 672,300 |
1 May 2024 | JPY | 2,250 | 2,258.5 | 2,236 | 2,246 | 2,246 | -3.5 (-0.16%) | 914,200 |
30 Apr 2024 | JPY | 2,255.5 | 2,265.5 | 2,239 | 2,249.5 | 2,249.5 | -12.5 (-0.55%) | 990,000 |
26 Apr 2024 | JPY | 2,224.5 | 2,265.5 | 2,216 | 2,262 | 2,262 | +25 (+1.12%) | 1,021,800 |
25 Apr 2024 | JPY | 2,236 | 2,245.5 | 2,223 | 2,237 | 2,237 | -18 (-0.80%) | 816,100 |
24 Apr 2024 | JPY | 2,254 | 2,261 | 2,232 | 2,255 | 2,255 | +14.5 (+0.65%) | 743,400 |
23 Apr 2024 | JPY | 2,249.5 | 2,273 | 2,235 | 2,240.5 | 2,240.5 | +1.5 (+0.07%) | 902,500 |
22 Apr 2024 | JPY | 2,220 | 2,260 | 2,210.5 | 2,239 | 2,239 | +63.5 (+2.92%) | 1,155,500 |
19 Apr 2024 | JPY | 2,200 | 2,205 | 2,158 | 2,175.5 | 2,175.5 | -34.5 (-1.56%) | 1,331,500 |
18 Apr 2024 | JPY | 2,187 | 2,228.5 | 2,187 | 2,210 | 2,210 | +19.5 (+0.89%) | 865,700 |
17 Apr 2024 | JPY | 2,235 | 2,239 | 2,190 | 2,190.5 | 2,190.5 | -42 (-1.88%) | 1,289,500 |
16 Apr 2024 | JPY | 2,276.5 | 2,278.5 | 2,227.5 | 2,232.5 | 2,232.5 | -58.5 (-2.55%) | 1,200,900 |
15 Apr 2024 | JPY | 2,285 | 2,311.5 | 2,277 | 2,291 | 2,291 | -8 (-0.35%) | 865,200 |
12 Apr 2024 | JPY | 2,289.5 | 2,308 | 2,276 | 2,299 | 2,299 | +9.5 (+0.41%) | 926,000 |
11 Apr 2024 | JPY | 2,310 | 2,312.5 | 2,281 | 2,289.5 | 2,289.5 | -21.5 (-0.93%) | 1,047,000 |
10 Apr 2024 | JPY | 2,356 | 2,362 | 2,309 | 2,311 | 2,311 | -53.5 (-2.26%) | 1,152,600 |
9 Apr 2024 | JPY | 2,367 | 2,389.5 | 2,361 | 2,364.5 | 2,364.5 | -2.5 (-0.11%) | 632,200 |
8 Apr 2024 | JPY | 2,378 | 2,392.5 | 2,359.5 | 2,367 | 2,367 | -8 (-0.34%) | 720,800 |
5 Apr 2024 | JPY | 2,352 | 2,392.5 | 2,346 | 2,375 | 2,375 | -2.5 (-0.11%) | 625,100 |
4 Apr 2024 | JPY | 2,367 | 2,398 | 2,349.5 | 2,377.5 | 2,377.5 | +24.5 (+1.04%) | 910,100 |
3 Apr 2024 | JPY | 2,370.5 | 2,399 | 2,349.5 | 2,353 | 2,353 | -13.5 (-0.57%) | 1,282,300 |
2 Apr 2024 | JPY | 2,444 | 2,444.5 | 2,359 | 2,366.5 | 2,366.5 | -85 (-3.47%) | 1,309,300 |
1 Apr 2024 | JPY | 2,453 | 2,463.5 | 2,425 | 2,451.5 | 2,451.5 | +19.5 (+0.80%) | 974,900 |
29 Mar 2024 | JPY | 2,393.5 | 2,433.5 | 2,393 | 2,432 | 2,432 | +36.5 (+1.52%) | 619,700 |
28 Mar 2024 | JPY | 2,403 | 2,408.5 | 2,375 | 2,395.5 | 2,395.5 | -15 (-0.62%) | 859,700 |
27 Mar 2024 | JPY | 2,397 | 2,423.5 | 2,388.5 | 2,410.5 | 2,410.5 | +26.5 (+1.11%) | 1,124,600 |
26 Mar 2024 | JPY | 2,372 | 2,387 | 2,340 | 2,384 | 2,384 | +13 (+0.55%) | 672,500 |
25 Mar 2024 | JPY | 2,399 | 2,414 | 2,370 | 2,371 | 2,371 | -26.5 (-1.11%) | 923,300 |
22 Mar 2024 | JPY | 2,373.5 | 2,397.5 | 2,358 | 2,397.5 | 2,397.5 | +36 (+1.52%) | 878,800 |