Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 2,330.5 | 2,333.5 | 2,312.5 | 2,317.5 | 2,317.5 | -18.5 (-0.79%) | 196,600 |
1 May 2024 | JPY | 2,308.5 | 2,339 | 2,307.5 | 2,336 | 2,336 | -2.5 (-0.11%) | 266,900 |
30 Apr 2024 | JPY | 2,310 | 2,338.5 | 2,300 | 2,338.5 | 2,338.5 | +43.5 (+1.90%) | 382,900 |
26 Apr 2024 | JPY | 2,286.5 | 2,303.5 | 2,261 | 2,295 | 2,295 | +8.5 (+0.37%) | 359,700 |
25 Apr 2024 | JPY | 2,260 | 2,298 | 2,250 | 2,286.5 | 2,286.5 | +20 (+0.88%) | 556,400 |
24 Apr 2024 | JPY | 2,276 | 2,277 | 2,241.5 | 2,266.5 | 2,266.5 | -14 (-0.61%) | 641,800 |
23 Apr 2024 | JPY | 2,287 | 2,299.5 | 2,277.5 | 2,280.5 | 2,280.5 | +3 (+0.13%) | 560,400 |
22 Apr 2024 | JPY | 2,259.5 | 2,284.5 | 2,246.5 | 2,277.5 | 2,277.5 | +57.5 (+2.59%) | 534,400 |
19 Apr 2024 | JPY | 2,210 | 2,234 | 2,202.5 | 2,220 | 2,220 | -6.5 (-0.29%) | 817,200 |
18 Apr 2024 | JPY | 2,214 | 2,243 | 2,205.5 | 2,226.5 | 2,226.5 | +6 (+0.27%) | 753,000 |
17 Apr 2024 | JPY | 2,322 | 2,324 | 2,215.5 | 2,220.5 | 2,220.5 | -95.5 (-4.12%) | 1,312,500 |
16 Apr 2024 | JPY | 2,335 | 2,340.5 | 2,298.5 | 2,316 | 2,316 | -32 (-1.36%) | 689,800 |
15 Apr 2024 | JPY | 2,340 | 2,349 | 2,332.5 | 2,348 | 2,348 | -21.5 (-0.91%) | 362,400 |
12 Apr 2024 | JPY | 2,345.5 | 2,375 | 2,340 | 2,369.5 | 2,369.5 | +24 (+1.02%) | 608,700 |
11 Apr 2024 | JPY | 2,349 | 2,357 | 2,319 | 2,345.5 | 2,345.5 | -14 (-0.59%) | 407,100 |
10 Apr 2024 | JPY | 2,350 | 2,377 | 2,347.5 | 2,359.5 | 2,359.5 | +11 (+0.47%) | 363,700 |
9 Apr 2024 | JPY | 2,342 | 2,354 | 2,336 | 2,348.5 | 2,348.5 | +1 (+0.04%) | 371,400 |
8 Apr 2024 | JPY | 2,337 | 2,347.5 | 2,328.5 | 2,347.5 | 2,347.5 | +22.5 (+0.97%) | 352,000 |
5 Apr 2024 | JPY | 2,300 | 2,333 | 2,294 | 2,325 | 2,325 | +10.5 (+0.45%) | 481,000 |
4 Apr 2024 | JPY | 2,337.5 | 2,348 | 2,314.5 | 2,314.5 | 2,314.5 | -3.5 (-0.15%) | 543,900 |
3 Apr 2024 | JPY | 2,310 | 2,323.5 | 2,280.5 | 2,318 | 2,318 | -14.5 (-0.62%) | 697,500 |
2 Apr 2024 | JPY | 2,359 | 2,366.5 | 2,332.5 | 2,332.5 | 2,332.5 | -8 (-0.34%) | 701,900 |
1 Apr 2024 | JPY | 2,369 | 2,369 | 2,317 | 2,340.5 | 2,340.5 | -8 (-0.34%) | 1,273,900 |
29 Mar 2024 | JPY | 2,363 | 2,372.5 | 2,343 | 2,348.5 | 2,348.5 | -6.5 (-0.28%) | 737,900 |
28 Mar 2024 | JPY | 2,398 | 2,398 | 2,344.5 | 2,355 | 2,355 | -84.5 (-3.46%) | 1,201,800 |
27 Mar 2024 | JPY | 2,454.5 | 2,454.5 | 2,428 | 2,439.5 | 2,439.5 | +9.5 (+0.39%) | 757,900 |
26 Mar 2024 | JPY | 2,431 | 2,442 | 2,414 | 2,430 | 2,430 | -7.5 (-0.31%) | 969,700 |
25 Mar 2024 | JPY | 2,478 | 2,479.5 | 2,437.5 | 2,437.5 | 2,437.5 | -35 (-1.42%) | 553,800 |
22 Mar 2024 | JPY | 2,475 | 2,480.5 | 2,458 | 2,472.5 | 2,472.5 | +1.5 (+0.06%) | 427,200 |
21 Mar 2024 | JPY | 2,468 | 2,482 | 2,451 | 2,471 | 2,471 | +31.5 (+1.29%) | 465,200 |