Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 1,668.5 | 1,715.5 | 1,668.5 | 1,707 | 1,707 | -39 (-2.23%) | 1,599,600 |
30 Apr 2024 | JPY | 1,729.5 | 1,754.5 | 1,707 | 1,746 | 1,746 | +25.5 (+1.48%) | 1,129,000 |
26 Apr 2024 | JPY | 1,710 | 1,721 | 1,690.5 | 1,720.5 | 1,720.5 | +7 (+0.41%) | 1,149,800 |
25 Apr 2024 | JPY | 1,704 | 1,733 | 1,703.5 | 1,713.5 | 1,713.5 | +2 (+0.12%) | 1,540,500 |
24 Apr 2024 | JPY | 1,702 | 1,719.5 | 1,701.5 | 1,711.5 | 1,711.5 | +18 (+1.06%) | 1,254,800 |
23 Apr 2024 | JPY | 1,698 | 1,703 | 1,685 | 1,693.5 | 1,693.5 | +0.5 (+0.03%) | 674,100 |
22 Apr 2024 | JPY | 1,714 | 1,714 | 1,678.5 | 1,693 | 1,693 | +3 (+0.18%) | 934,600 |
19 Apr 2024 | JPY | 1,704.5 | 1,722 | 1,681 | 1,690 | 1,690 | -16 (-0.94%) | 2,107,800 |
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 |