Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 2,745 | 2,773.5 | 2,703 | 2,722.5 | 2,722.5 | -26 (-0.95%) | 501,200 |
18 Apr 2024 | JPY | 2,710 | 2,780.5 | 2,699.5 | 2,748.5 | 2,748.5 | +52.5 (+1.95%) | 483,100 |
17 Apr 2024 | JPY | 2,747 | 2,747 | 2,695 | 2,696 | 2,696 | -23 (-0.85%) | 308,900 |
16 Apr 2024 | JPY | 2,711 | 2,730.5 | 2,693 | 2,719 | 2,719 | -17 (-0.62%) | 345,100 |
15 Apr 2024 | JPY | 2,776.5 | 2,788.5 | 2,723 | 2,736 | 2,736 | -76 (-2.70%) | 317,500 |
12 Apr 2024 | JPY | 2,749 | 2,819 | 2,740.5 | 2,812 | 2,812 | +92 (+3.38%) | 437,800 |
11 Apr 2024 | JPY | 2,722 | 2,737 | 2,712 | 2,720 | 2,720 | -25 (-0.91%) | 286,800 |
10 Apr 2024 | JPY | 2,759 | 2,762.5 | 2,735.5 | 2,745 | 2,745 | +5 (+0.18%) | 263,400 |
9 Apr 2024 | JPY | 2,724.5 | 2,749 | 2,722.5 | 2,740 | 2,740 | +20 (+0.74%) | 217,600 |
8 Apr 2024 | JPY | 2,718 | 2,723.5 | 2,695.5 | 2,720 | 2,720 | -7 (-0.26%) | 349,300 |
5 Apr 2024 | JPY | 2,740 | 2,755.5 | 2,711.5 | 2,727 | 2,727 | -27.5 (-1.00%) | 310,900 |
4 Apr 2024 | JPY | 2,747 | 2,780 | 2,714 | 2,754.5 | 2,754.5 | +37.5 (+1.38%) | 488,400 |
3 Apr 2024 | JPY | 2,746.5 | 2,750 | 2,712.5 | 2,717 | 2,717 | -27.5 (-1.00%) | 370,800 |
2 Apr 2024 | JPY | 2,802 | 2,802 | 2,723.5 | 2,744.5 | 2,744.5 | -75 (-2.66%) | 550,500 |
1 Apr 2024 | JPY | 2,840 | 2,850 | 2,810 | 2,819.5 | 2,819.5 | -24 (-0.84%) | 309,700 |
29 Mar 2024 | JPY | 2,824 | 2,846 | 2,818 | 2,843.5 | 2,843.5 | +25 (+0.89%) | 186,400 |
28 Mar 2024 | JPY | 2,830.5 | 2,840 | 2,805.5 | 2,818.5 | 2,818.5 | -27 (-0.95%) | 220,100 |
27 Mar 2024 | JPY | 2,865.5 | 2,877 | 2,827.5 | 2,845.5 | 2,845.5 | +0.5 (+0.02%) | 512,200 |
26 Mar 2024 | JPY | 2,820 | 2,859.5 | 2,808 | 2,845 | 2,845 | +13.5 (+0.48%) | 414,100 |
25 Mar 2024 | JPY | 2,899.5 | 2,904 | 2,807 | 2,831.5 | 2,831.5 | -40.5 (-1.41%) | 537,900 |
22 Mar 2024 | JPY | 2,933.5 | 2,956 | 2,864 | 2,872 | 2,872 | -61.5 (-2.10%) | 491,000 |
21 Mar 2024 | JPY | 2,969 | 2,986 | 2,916 | 2,933.5 | 2,933.5 | -14.5 (-0.49%) | 612,200 |
19 Mar 2024 | JPY | 2,950 | 2,969 | 2,920.5 | 2,948 | 2,948 | +0.5 (+0.02%) | 441,800 |
18 Mar 2024 | JPY | 2,900 | 2,971 | 2,881 | 2,947.5 | 2,947.5 | +71.5 (+2.49%) | 472,500 |
15 Mar 2024 | JPY | 2,870.5 | 2,895 | 2,853.5 | 2,876 | 2,876 | +14.5 (+0.51%) | 324,000 |
14 Mar 2024 | JPY | 2,888 | 2,897.5 | 2,848 | 2,861.5 | 2,861.5 | -19 (-0.66%) | 240,400 |
13 Mar 2024 | JPY | 2,906 | 2,928.5 | 2,848.5 | 2,880.5 | 2,880.5 | -17.5 (-0.60%) | 471,800 |
12 Mar 2024 | JPY | 2,893.5 | 2,919.5 | 2,847.5 | 2,898 | 2,898 | -23.5 (-0.80%) | 469,700 |
11 Mar 2024 | JPY | 2,878 | 2,923.5 | 2,872.5 | 2,921.5 | 2,921.5 | +24 (+0.83%) | 407,200 |
8 Mar 2024 | JPY | 2,895 | 2,944 | 2,880 | 2,897.5 | 2,897.5 | -27.5 (-0.94%) | 466,800 |