Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,559.5 | 2,668.5 | 2,508.5 | 2,659.5 | 2,659.5 | +250 (+10.38%) | 1,273,400 |
9 May 2024 | JPY | 2,370 | 2,416 | 2,354 | 2,409.5 | 2,409.5 | +54.5 (+2.31%) | 487,900 |
8 May 2024 | JPY | 2,345.5 | 2,381 | 2,343.5 | 2,355 | 2,355 | -1 (-0.04%) | 314,700 |
7 May 2024 | JPY | 2,330 | 2,367 | 2,329.5 | 2,356 | 2,356 | +51 (+2.21%) | 338,500 |
2 May 2024 | JPY | 2,330 | 2,335 | 2,303.5 | 2,305 | 2,305 | -19 (-0.82%) | 163,400 |
1 May 2024 | JPY | 2,306 | 2,330 | 2,288 | 2,324 | 2,324 | -2.5 (-0.11%) | 250,900 |
30 Apr 2024 | JPY | 2,373.5 | 2,374.5 | 2,292.5 | 2,326.5 | 2,326.5 | +3 (+0.13%) | 259,400 |
26 Apr 2024 | JPY | 2,255 | 2,331 | 2,253 | 2,323.5 | 2,323.5 | +59 (+2.61%) | 347,700 |
25 Apr 2024 | JPY | 2,292 | 2,300 | 2,260.5 | 2,264.5 | 2,264.5 | -13 (-0.57%) | 194,800 |
24 Apr 2024 | JPY | 2,271.5 | 2,291 | 2,256.5 | 2,277.5 | 2,277.5 | +14.5 (+0.64%) | 346,300 |
23 Apr 2024 | JPY | 2,260.5 | 2,279 | 2,250.5 | 2,263 | 2,263 | +20.5 (+0.91%) | 193,400 |
22 Apr 2024 | JPY | 2,227.5 | 2,250.5 | 2,206.5 | 2,242.5 | 2,242.5 | +50.5 (+2.30%) | 306,900 |
19 Apr 2024 | JPY | 2,205 | 2,211.5 | 2,154 | 2,192 | 2,192 | -39 (-1.75%) | 365,800 |
18 Apr 2024 | JPY | 2,211.5 | 2,243.5 | 2,209 | 2,231 | 2,231 | +10 (+0.45%) | 243,600 |
17 Apr 2024 | JPY | 2,235 | 2,243.5 | 2,204.5 | 2,221 | 2,221 | -29.5 (-1.31%) | 225,400 |
16 Apr 2024 | JPY | 2,262.5 | 2,265 | 2,238.5 | 2,250.5 | 2,250.5 | -15.5 (-0.68%) | 233,300 |
15 Apr 2024 | JPY | 2,275 | 2,303 | 2,251.5 | 2,266 | 2,266 | -9 (-0.40%) | 271,200 |
12 Apr 2024 | JPY | 2,334 | 2,353.5 | 2,272 | 2,275 | 2,275 | -37.5 (-1.62%) | 402,000 |
11 Apr 2024 | JPY | 2,324.5 | 2,326.5 | 2,297 | 2,312.5 | 2,312.5 | -37.5 (-1.60%) | 234,800 |
10 Apr 2024 | JPY | 2,365 | 2,369 | 2,346.5 | 2,350 | 2,350 | +6.5 (+0.28%) | 163,300 |
9 Apr 2024 | JPY | 2,317 | 2,356.5 | 2,317 | 2,343.5 | 2,343.5 | +35.5 (+1.54%) | 303,300 |
8 Apr 2024 | JPY | 2,275 | 2,315.5 | 2,265.5 | 2,308 | 2,308 | +35 (+1.54%) | 316,900 |
5 Apr 2024 | JPY | 2,280 | 2,292 | 2,254 | 2,273 | 2,273 | -17 (-0.74%) | 238,500 |
4 Apr 2024 | JPY | 2,314 | 2,322.5 | 2,277.5 | 2,290 | 2,290 | +10 (+0.44%) | 284,400 |
3 Apr 2024 | JPY | 2,286 | 2,300.5 | 2,265 | 2,280 | 2,280 | -26 (-1.13%) | 402,500 |
2 Apr 2024 | JPY | 2,400 | 2,400.5 | 2,305 | 2,306 | 2,306 | -115.5 (-4.77%) | 571,700 |
1 Apr 2024 | JPY | 2,458 | 2,465 | 2,400.5 | 2,421.5 | 2,421.5 | -22 (-0.90%) | 326,400 |
29 Mar 2024 | JPY | 2,432 | 2,454 | 2,429.5 | 2,443.5 | 2,443.5 | +26 (+1.08%) | 187,500 |
28 Mar 2024 | JPY | 2,418 | 2,438.5 | 2,406 | 2,417.5 | 2,417.5 | -23 (-0.94%) | 347,800 |
27 Mar 2024 | JPY | 2,400.5 | 2,474 | 2,383 | 2,440.5 | 2,440.5 | +64 (+2.69%) | 619,300 |