Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 1,704.5 | 1,722 | 1,681 | 1,689.5 | 1,689.5 | -16.5 (-0.97%) | 2,219,200 |
18 Apr 2024 | JPY | 1,671.5 | 1,711 | 1,667 | 1,706 | 1,706 | +34 (+2.03%) | 1,042,400 |
17 Apr 2024 | JPY | 1,700 | 1,702.5 | 1,661.5 | 1,672 | 1,672 | -28 (-1.65%) | 1,054,600 |
16 Apr 2024 | JPY | 1,725 | 1,732 | 1,700 | 1,700 | 1,700 | -36 (-2.07%) | 1,148,400 |
15 Apr 2024 | JPY | 1,715.5 | 1,737 | 1,703.5 | 1,736 | 1,736 | +3 (+0.17%) | 1,226,200 |
12 Apr 2024 | JPY | 1,725 | 1,748.5 | 1,716 | 1,733 | 1,733 | +33 (+1.94%) | 2,690,800 |
11 Apr 2024 | JPY | 1,664 | 1,700 | 1,655 | 1,700 | 1,700 | +18.5 (+1.10%) | 1,637,900 |
10 Apr 2024 | JPY | 1,671.5 | 1,692 | 1,664.5 | 1,681.5 | 1,681.5 | +10 (+0.60%) | 1,694,200 |
9 Apr 2024 | JPY | 1,648 | 1,672.5 | 1,642.5 | 1,671.5 | 1,671.5 | +30.5 (+1.86%) | 990,200 |
8 Apr 2024 | JPY | 1,624.5 | 1,642 | 1,619.5 | 1,641 | 1,641 | +17 (+1.05%) | 890,200 |
5 Apr 2024 | JPY | 1,625 | 1,635.5 | 1,614.5 | 1,624 | 1,624 | -7.5 (-0.46%) | 1,079,000 |
4 Apr 2024 | JPY | 1,645 | 1,656 | 1,631 | 1,631.5 | 1,631.5 | +4.5 (+0.28%) | 1,608,300 |
3 Apr 2024 | JPY | 1,623 | 1,639 | 1,613 | 1,627 | 1,627 | +8.5 (+0.53%) | 1,348,600 |
2 Apr 2024 | JPY | 1,607 | 1,632.5 | 1,607 | 1,618.5 | 1,618.5 | +11.5 (+0.72%) | 1,121,600 |
1 Apr 2024 | JPY | 1,655.5 | 1,663 | 1,605.5 | 1,607 | 1,607 | -38 (-2.31%) | 1,615,100 |
29 Mar 2024 | JPY | 1,611 | 1,659.5 | 1,610 | 1,645 | 1,645 | +29.5 (+1.83%) | 1,070,400 |
28 Mar 2024 | JPY | 1,607 | 1,629.5 | 1,599.5 | 1,615.5 | 1,615.5 | -1 (-0.06%) | 1,671,900 |
27 Mar 2024 | JPY | 1,628 | 1,631 | 1,609 | 1,616.5 | 1,616.5 | +2.5 (+0.15%) | 1,360,600 |
26 Mar 2024 | JPY | 1,601 | 1,628 | 1,591.5 | 1,614 | 1,614 | +13 (+0.81%) | 1,206,000 |
25 Mar 2024 | JPY | 1,617 | 1,619.5 | 1,595 | 1,601 | 1,601 | -12.5 (-0.77%) | 925,200 |
22 Mar 2024 | JPY | 1,610 | 1,617 | 1,594 | 1,613.5 | 1,613.5 | +7.5 (+0.47%) | 1,219,100 |
21 Mar 2024 | JPY | 1,581 | 1,608.5 | 1,580.5 | 1,606 | 1,606 | +27 (+1.71%) | 1,485,800 |
19 Mar 2024 | JPY | 1,555 | 1,579.5 | 1,552 | 1,579 | 1,579 | +11.5 (+0.73%) | 924,800 |
18 Mar 2024 | JPY | 1,578 | 1,581 | 1,550 | 1,567.5 | 1,567.5 | +4.5 (+0.29%) | 1,613,400 |
15 Mar 2024 | JPY | 1,535 | 1,577 | 1,532.5 | 1,563 | 1,563 | +33.5 (+2.19%) | 3,105,500 |
14 Mar 2024 | JPY | 1,515 | 1,531.5 | 1,505.5 | 1,529.5 | 1,529.5 | +25 (+1.66%) | 1,647,200 |
13 Mar 2024 | JPY | 1,483 | 1,506 | 1,479 | 1,504.5 | 1,504.5 | +21.5 (+1.45%) | 1,343,200 |
12 Mar 2024 | JPY | 1,455 | 1,488 | 1,447 | 1,483 | 1,483 | +14.5 (+0.99%) | 1,712,700 |
11 Mar 2024 | JPY | 1,505.5 | 1,510 | 1,460 | 1,468.5 | 1,468.5 | -43 (-2.84%) | 1,237,000 |
8 Mar 2024 | JPY | 1,486.5 | 1,519 | 1,482 | 1,511.5 | 1,511.5 | +26 (+1.75%) | 1,821,500 |