Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 1,500 | 1,503 | 1,430 | 1,430 | 1,430 | -78 (-5.17%) | 2,768,500 |
18 Apr 2024 | JPY | 1,520.5 | 1,540.5 | 1,508 | 1,508 | 1,508 | -16.5 (-1.08%) | 1,228,500 |
17 Apr 2024 | JPY | 1,548 | 1,551 | 1,517.5 | 1,524.5 | 1,524.5 | -19 (-1.23%) | 1,430,700 |
16 Apr 2024 | JPY | 1,520 | 1,548.5 | 1,515.5 | 1,543.5 | 1,543.5 | +7.5 (+0.49%) | 1,612,600 |
15 Apr 2024 | JPY | 1,562 | 1,563.5 | 1,529 | 1,536 | 1,536 | -42 (-2.66%) | 879,900 |
12 Apr 2024 | JPY | 1,582 | 1,600.5 | 1,578 | 1,578 | 1,578 | +11.5 (+0.73%) | 727,500 |
11 Apr 2024 | JPY | 1,570 | 1,573.5 | 1,558 | 1,566.5 | 1,566.5 | -27 (-1.69%) | 874,500 |
10 Apr 2024 | JPY | 1,616.5 | 1,616.5 | 1,583 | 1,593.5 | 1,593.5 | -24.5 (-1.51%) | 859,400 |
9 Apr 2024 | JPY | 1,617 | 1,628 | 1,601.5 | 1,618 | 1,618 | +3 (+0.19%) | 670,800 |
8 Apr 2024 | JPY | 1,581 | 1,622 | 1,578 | 1,615 | 1,615 | +43 (+2.74%) | 1,161,500 |
5 Apr 2024 | JPY | 1,567 | 1,579.5 | 1,558 | 1,572 | 1,572 | 0.0 (0.0%) | 750,500 |
4 Apr 2024 | JPY | 1,569 | 1,576 | 1,557 | 1,572 | 1,572 | +15 (+0.96%) | 849,500 |
3 Apr 2024 | JPY | 1,546.5 | 1,564.5 | 1,525 | 1,557 | 1,557 | -10 (-0.64%) | 1,373,600 |
2 Apr 2024 | JPY | 1,585 | 1,588.5 | 1,545 | 1,567 | 1,567 | -46.5 (-2.88%) | 2,192,200 |
1 Apr 2024 | JPY | 1,634.5 | 1,635.5 | 1,608 | 1,613.5 | 1,613.5 | -2.5 (-0.15%) | 817,200 |
29 Mar 2024 | JPY | 1,629 | 1,632 | 1,608 | 1,616 | 1,616 | +7.5 (+0.47%) | 579,600 |
28 Mar 2024 | JPY | 1,650 | 1,656 | 1,603 | 1,608.5 | 1,608.5 | -93.5 (-5.49%) | 2,339,700 |
27 Mar 2024 | JPY | 1,691 | 1,720.5 | 1,687.5 | 1,702 | 1,702 | +15 (+0.89%) | 1,380,600 |
26 Mar 2024 | JPY | 1,682 | 1,696 | 1,673.5 | 1,687 | 1,687 | -3 (-0.18%) | 1,467,200 |
25 Mar 2024 | JPY | 1,731.5 | 1,751.5 | 1,690 | 1,690 | 1,690 | -45 (-2.59%) | 1,773,100 |
22 Mar 2024 | JPY | 1,788 | 1,796.5 | 1,712.5 | 1,735 | 1,735 | -62 (-3.45%) | 2,887,500 |
21 Mar 2024 | JPY | 1,802 | 1,813.5 | 1,784 | 1,797 | 1,797 | -5 (-0.28%) | 846,100 |
19 Mar 2024 | JPY | 1,801.5 | 1,809 | 1,775.5 | 1,802 | 1,802 | -5.5 (-0.30%) | 903,700 |
18 Mar 2024 | JPY | 1,778 | 1,808 | 1,774.5 | 1,807.5 | 1,807.5 | +15.5 (+0.86%) | 681,800 |
15 Mar 2024 | JPY | 1,761 | 1,813.5 | 1,756 | 1,792 | 1,792 | +37.5 (+2.14%) | 1,531,500 |
14 Mar 2024 | JPY | 1,717 | 1,771 | 1,701 | 1,754.5 | 1,754.5 | +30.5 (+1.77%) | 1,723,300 |
13 Mar 2024 | JPY | 1,781.5 | 1,786.5 | 1,723.5 | 1,724 | 1,724 | -68.5 (-3.82%) | 1,557,800 |
12 Mar 2024 | JPY | 1,767 | 1,795.5 | 1,742 | 1,792.5 | 1,792.5 | +26.5 (+1.50%) | 840,500 |
11 Mar 2024 | JPY | 1,760 | 1,779.5 | 1,742.5 | 1,766 | 1,766 | -4.5 (-0.25%) | 1,144,900 |
8 Mar 2024 | JPY | 1,789.5 | 1,814 | 1,757 | 1,770.5 | 1,770.5 | -15 (-0.84%) | 1,286,700 |