Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 1,650 | 1,668.5 | 1,602 | 1,605 | 1,605 | -32.5 (-1.98%) | 1,165,100 |
1 May 2024 | JPY | 1,621 | 1,649.5 | 1,611 | 1,637.5 | 1,637.5 | +23 (+1.42%) | 795,200 |
30 Apr 2024 | JPY | 1,603.5 | 1,627 | 1,588 | 1,614.5 | 1,614.5 | +48 (+3.06%) | 1,117,200 |
26 Apr 2024 | JPY | 1,545 | 1,570 | 1,522 | 1,566.5 | 1,566.5 | +9.5 (+0.61%) | 1,371,600 |
25 Apr 2024 | JPY | 1,590 | 1,590.5 | 1,551 | 1,557 | 1,557 | -51.5 (-3.20%) | 1,054,600 |
24 Apr 2024 | JPY | 1,643 | 1,643 | 1,600 | 1,608.5 | 1,608.5 | -5 (-0.31%) | 1,022,300 |
23 Apr 2024 | JPY | 1,650 | 1,658 | 1,591 | 1,613.5 | 1,613.5 | -20.5 (-1.25%) | 1,045,800 |
22 Apr 2024 | JPY | 1,600 | 1,634 | 1,597 | 1,634 | 1,634 | +62.5 (+3.98%) | 1,039,800 |
19 Apr 2024 | JPY | 1,590.5 | 1,607.5 | 1,546 | 1,571.5 | 1,571.5 | -54.5 (-3.35%) | 1,540,000 |
18 Apr 2024 | JPY | 1,592 | 1,659.5 | 1,587 | 1,626 | 1,626 | +32.5 (+2.04%) | 939,300 |
17 Apr 2024 | JPY | 1,652.5 | 1,652.5 | 1,590 | 1,593.5 | 1,593.5 | -74 (-4.44%) | 1,023,100 |
16 Apr 2024 | JPY | 1,609 | 1,688 | 1,600.5 | 1,667.5 | 1,667.5 | +29.5 (+1.80%) | 1,430,600 |
15 Apr 2024 | JPY | 1,705 | 1,722 | 1,630.5 | 1,638 | 1,638 | -134.5 (-7.59%) | 1,754,100 |
12 Apr 2024 | JPY | 1,846 | 1,857 | 1,763 | 1,772.5 | 1,772.5 | -49.5 (-2.72%) | 993,000 |
11 Apr 2024 | JPY | 1,800 | 1,823.5 | 1,781 | 1,822 | 1,822 | -32 (-1.73%) | 986,400 |
10 Apr 2024 | JPY | 1,891 | 1,907.5 | 1,852 | 1,854 | 1,854 | -48.5 (-2.55%) | 896,900 |
9 Apr 2024 | JPY | 1,882.5 | 1,918 | 1,872 | 1,902.5 | 1,902.5 | +15.5 (+0.82%) | 739,300 |
8 Apr 2024 | JPY | 1,899 | 1,914.5 | 1,855 | 1,887 | 1,887 | -6.5 (-0.34%) | 905,900 |
5 Apr 2024 | JPY | 1,874.5 | 1,899.5 | 1,855 | 1,893.5 | 1,893.5 | -21 (-1.10%) | 882,600 |
4 Apr 2024 | JPY | 1,922 | 1,942 | 1,904 | 1,914.5 | 1,914.5 | -3.5 (-0.18%) | 1,009,400 |
3 Apr 2024 | JPY | 1,933 | 1,945.5 | 1,915 | 1,918 | 1,918 | -43.5 (-2.22%) | 762,500 |
2 Apr 2024 | JPY | 2,020.5 | 2,026 | 1,952 | 1,961.5 | 1,961.5 | -75 (-3.68%) | 1,027,800 |
1 Apr 2024 | JPY | 2,061 | 2,062 | 2,021 | 2,036.5 | 2,036.5 | -2 (-0.10%) | 589,400 |
29 Mar 2024 | JPY | 2,047 | 2,067 | 2,026 | 2,038.5 | 2,038.5 | -3 (-0.15%) | 238,400 |
28 Mar 2024 | JPY | 2,052 | 2,058.5 | 2,012 | 2,041.5 | 2,041.5 | -16 (-0.78%) | 975,500 |
27 Mar 2024 | JPY | 2,064 | 2,089 | 2,048 | 2,057.5 | 2,057.5 | -7 (-0.34%) | 668,700 |
26 Mar 2024 | JPY | 2,048 | 2,081 | 2,044 | 2,064.5 | 2,064.5 | +1 (+0.05%) | 1,011,300 |
25 Mar 2024 | JPY | 2,142.5 | 2,142.5 | 2,057 | 2,063.5 | 2,063.5 | -63.5 (-2.99%) | 772,800 |
22 Mar 2024 | JPY | 2,115 | 2,140 | 2,096 | 2,127 | 2,127 | -7 (-0.33%) | 320,300 |
21 Mar 2024 | JPY | 2,144 | 2,153 | 2,125.5 | 2,134 | 2,134 | +25.5 (+1.21%) | 611,800 |