Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 3,190 | 3,202 | 3,122 | 3,160 | 3,160 | -100 (-3.07%) | 1,014,500 |
30 Apr 2024 | JPY | 3,016 | 3,260 | 3,014 | 3,260 | 3,260 | +333.5 (+11.40%) | 1,990,700 |
26 Apr 2024 | JPY | 2,740 | 2,984 | 2,700 | 2,926.5 | 2,926.5 | +136.5 (+4.89%) | 2,019,300 |
25 Apr 2024 | JPY | 2,840 | 2,852 | 2,790 | 2,790 | 2,790 | -39.5 (-1.40%) | 460,800 |
24 Apr 2024 | JPY | 2,802 | 2,835.5 | 2,796 | 2,829.5 | 2,829.5 | +18.5 (+0.66%) | 593,900 |
23 Apr 2024 | JPY | 2,830 | 2,846.5 | 2,777.5 | 2,811 | 2,811 | -18.5 (-0.65%) | 576,200 |
22 Apr 2024 | JPY | 2,820 | 2,832 | 2,789 | 2,829.5 | 2,829.5 | +15.5 (+0.55%) | 464,300 |
19 Apr 2024 | JPY | 2,829 | 2,849 | 2,755.5 | 2,814 | 2,814 | -41.5 (-1.45%) | 508,100 |
18 Apr 2024 | JPY | 2,819.5 | 2,876 | 2,790 | 2,855.5 | 2,855.5 | +24 (+0.85%) | 470,200 |
17 Apr 2024 | JPY | 2,850 | 2,862.5 | 2,801 | 2,831.5 | 2,831.5 | -12.5 (-0.44%) | 437,500 |
16 Apr 2024 | JPY | 2,886 | 2,904.5 | 2,832.5 | 2,844 | 2,844 | -57 (-1.96%) | 492,800 |
15 Apr 2024 | JPY | 2,868 | 2,903.5 | 2,841 | 2,901 | 2,901 | -3 (-0.10%) | 407,400 |
12 Apr 2024 | JPY | 2,874.5 | 2,914 | 2,837 | 2,904 | 2,904 | +51 (+1.79%) | 648,300 |
11 Apr 2024 | JPY | 2,820 | 2,857.5 | 2,802.5 | 2,853 | 2,853 | 0.0 (0.0%) | 330,200 |
10 Apr 2024 | JPY | 2,805 | 2,878.5 | 2,805 | 2,853 | 2,853 | +44 (+1.57%) | 470,800 |
9 Apr 2024 | JPY | 2,790 | 2,812 | 2,771 | 2,809 | 2,809 | +39 (+1.41%) | 596,100 |
8 Apr 2024 | JPY | 2,779.5 | 2,787 | 2,745 | 2,770 | 2,770 | +28 (+1.02%) | 362,100 |
5 Apr 2024 | JPY | 2,690.5 | 2,748 | 2,678 | 2,742 | 2,742 | -5 (-0.18%) | 552,000 |
4 Apr 2024 | JPY | 2,750 | 2,794 | 2,738.5 | 2,747 | 2,747 | +52 (+1.93%) | 495,800 |
3 Apr 2024 | JPY | 2,666 | 2,737.5 | 2,660.5 | 2,695 | 2,695 | -10.5 (-0.39%) | 532,400 |
2 Apr 2024 | JPY | 2,671.5 | 2,711 | 2,660.5 | 2,705.5 | 2,705.5 | +35 (+1.31%) | 499,600 |
1 Apr 2024 | JPY | 2,744 | 2,771.5 | 2,670 | 2,670.5 | 2,670.5 | -59.5 (-2.18%) | 515,500 |
29 Mar 2024 | JPY | 2,668.5 | 2,732 | 2,650 | 2,730 | 2,730 | +90 (+3.41%) | 386,700 |
28 Mar 2024 | JPY | 2,672 | 2,689 | 2,635.5 | 2,640 | 2,640 | -63 (-2.33%) | 389,200 |
27 Mar 2024 | JPY | 2,664 | 2,714 | 2,652.5 | 2,703 | 2,703 | +39 (+1.46%) | 575,300 |
26 Mar 2024 | JPY | 2,694 | 2,697 | 2,653.5 | 2,664 | 2,664 | -35 (-1.30%) | 363,200 |
25 Mar 2024 | JPY | 2,718 | 2,726 | 2,698 | 2,699 | 2,699 | -21 (-0.77%) | 387,500 |
22 Mar 2024 | JPY | 2,700 | 2,729.5 | 2,674 | 2,720 | 2,720 | +26.5 (+0.98%) | 456,100 |
21 Mar 2024 | JPY | 2,700.5 | 2,711 | 2,680.5 | 2,693.5 | 2,693.5 | +39.5 (+1.49%) | 540,200 |
19 Mar 2024 | JPY | 2,588.5 | 2,655.5 | 2,587.5 | 2,654 | 2,654 | +65.5 (+2.53%) | 466,100 |