Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | JPY | 2,148 | 2,157 | 2,096 | 2,133 | 2,133 | -10 (-0.47%) | 220,100 |
22 Apr 2024 | JPY | 1,970 | 2,143 | 1,947 | 2,143 | 2,143 | +198 (+10.18%) | 364,300 |
19 Apr 2024 | JPY | 2,022 | 2,027 | 1,933 | 1,945 | 1,945 | -79 (-3.90%) | 491,000 |
18 Apr 2024 | JPY | 2,019 | 2,056 | 1,999 | 2,024 | 2,024 | +31 (+1.56%) | 250,900 |
17 Apr 2024 | JPY | 2,100 | 2,101 | 1,992 | 1,993 | 1,993 | -95 (-4.55%) | 341,900 |
16 Apr 2024 | JPY | 2,050 | 2,132 | 2,025 | 2,088 | 2,088 | +14 (+0.68%) | 232,600 |
15 Apr 2024 | JPY | 2,059 | 2,093 | 2,040 | 2,074 | 2,074 | -34 (-1.61%) | 258,600 |
12 Apr 2024 | JPY | 2,222 | 2,226 | 2,098 | 2,108 | 2,108 | -102 (-4.62%) | 341,600 |
11 Apr 2024 | JPY | 2,190 | 2,222 | 2,139 | 2,210 | 2,210 | -44 (-1.95%) | 481,100 |
10 Apr 2024 | JPY | 2,289 | 2,348 | 2,254 | 2,254 | 2,254 | -29 (-1.27%) | 175,000 |
9 Apr 2024 | JPY | 2,287 | 2,326 | 2,250 | 2,283 | 2,283 | -1 (-0.04%) | 134,500 |
8 Apr 2024 | JPY | 2,320 | 2,330 | 2,274 | 2,284 | 2,284 | -16 (-0.70%) | 134,000 |
5 Apr 2024 | JPY | 2,265 | 2,322 | 2,226 | 2,300 | 2,300 | -1 (-0.04%) | 183,000 |
4 Apr 2024 | JPY | 2,296 | 2,348 | 2,267 | 2,301 | 2,301 | +1 (+0.04%) | 223,200 |
3 Apr 2024 | JPY | 2,325 | 2,374 | 2,292 | 2,300 | 2,300 | -72 (-3.04%) | 224,500 |
2 Apr 2024 | JPY | 2,421 | 2,449 | 2,360 | 2,372 | 2,372 | -14 (-0.59%) | 211,800 |
1 Apr 2024 | JPY | 2,490 | 2,490 | 2,356 | 2,386 | 2,386 | -90 (-3.63%) | 265,900 |
29 Mar 2024 | JPY | 2,594 | 2,599 | 2,460 | 2,476 | 2,476 | -107 (-4.14%) | 339,500 |
28 Mar 2024 | JPY | 2,572 | 2,709 | 2,543 | 2,583 | 2,583 | +18 (+0.70%) | 572,500 |
27 Mar 2024 | JPY | 2,495 | 2,593 | 2,478 | 2,565 | 2,565 | +79 (+3.18%) | 318,400 |
26 Mar 2024 | JPY | 2,477 | 2,507 | 2,456 | 2,486 | 2,486 | -26 (-1.04%) | 325,500 |
25 Mar 2024 | JPY | 2,620 | 2,664 | 2,512 | 2,512 | 2,512 | -123 (-4.67%) | 391,400 |
22 Mar 2024 | JPY | 2,550 | 2,694 | 2,495 | 2,635 | 2,635 | +74 (+2.89%) | 643,000 |
21 Mar 2024 | JPY | 2,653 | 2,680 | 2,560 | 2,561 | 2,561 | -67 (-2.55%) | 540,600 |
19 Mar 2024 | JPY | 2,820 | 2,823 | 2,595 | 2,628 | 2,628 | -261 (-9.03%) | 1,093,800 |
18 Mar 2024 | JPY | 3,015 | 3,200 | 2,820 | 2,889 | 2,889 | +75 (+2.67%) | 2,345,600 |
15 Mar 2024 | JPY | 2,814 | 2,814 | 2,814 | 2,814 | 2,814 | +500 (+21.61%) | 90,800 |
14 Mar 2024 | JPY | 2,260 | 2,341 | 2,150 | 2,314 | 2,314 | +94 (+4.23%) | 586,600 |
13 Mar 2024 | JPY | 2,330 | 2,337 | 2,198 | 2,220 | 2,220 | -130 (-5.53%) | 249,200 |
12 Mar 2024 | JPY | 2,300 | 2,355 | 2,226 | 2,350 | 2,350 | +48 (+2.09%) | 169,800 |