Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,297 | 2,401.5 | 2,288 | 2,351.5 | 2,351.5 | -59.5 (-2.47%) | 1,265,400 |
9 May 2024 | JPY | 2,361 | 2,427 | 2,357.5 | 2,411 | 2,411 | +69 (+2.95%) | 897,600 |
8 May 2024 | JPY | 2,359 | 2,367.5 | 2,342 | 2,342 | 2,342 | -10 (-0.43%) | 623,400 |
7 May 2024 | JPY | 2,370.5 | 2,387.5 | 2,340.5 | 2,352 | 2,352 | -19 (-0.80%) | 475,800 |
2 May 2024 | JPY | 2,364.5 | 2,383.5 | 2,353.5 | 2,371 | 2,371 | +17.5 (+0.74%) | 560,200 |
1 May 2024 | JPY | 2,349 | 2,378.5 | 2,335 | 2,353.5 | 2,353.5 | -19 (-0.80%) | 344,800 |
30 Apr 2024 | JPY | 2,344 | 2,380.5 | 2,300 | 2,372.5 | 2,372.5 | +33 (+1.41%) | 733,500 |
26 Apr 2024 | JPY | 2,300 | 2,347.5 | 2,291 | 2,339.5 | 2,339.5 | +36 (+1.56%) | 628,200 |
25 Apr 2024 | JPY | 2,310 | 2,334 | 2,301 | 2,303.5 | 2,303.5 | -24.5 (-1.05%) | 398,000 |
24 Apr 2024 | JPY | 2,338 | 2,351 | 2,316.5 | 2,328 | 2,328 | +22.5 (+0.98%) | 379,300 |
23 Apr 2024 | JPY | 2,312 | 2,329.5 | 2,305 | 2,305.5 | 2,305.5 | -13 (-0.56%) | 392,600 |
22 Apr 2024 | JPY | 2,326.5 | 2,348 | 2,302 | 2,318.5 | 2,318.5 | +42 (+1.84%) | 495,900 |
19 Apr 2024 | JPY | 2,283 | 2,292 | 2,233.5 | 2,276.5 | 2,276.5 | -25 (-1.09%) | 526,200 |
18 Apr 2024 | JPY | 2,289 | 2,313.5 | 2,268.5 | 2,301.5 | 2,301.5 | +23.5 (+1.03%) | 357,600 |
17 Apr 2024 | JPY | 2,330 | 2,334.5 | 2,264 | 2,278 | 2,278 | -39.5 (-1.70%) | 579,600 |
16 Apr 2024 | JPY | 2,376 | 2,376.5 | 2,317.5 | 2,317.5 | 2,317.5 | -46.5 (-1.97%) | 581,900 |
15 Apr 2024 | JPY | 2,331.5 | 2,367 | 2,317 | 2,364 | 2,364 | -5 (-0.21%) | 369,200 |
12 Apr 2024 | JPY | 2,361 | 2,371.5 | 2,332 | 2,369 | 2,369 | +16.5 (+0.70%) | 346,100 |
11 Apr 2024 | JPY | 2,321 | 2,354.5 | 2,310 | 2,352.5 | 2,352.5 | -1 (-0.04%) | 409,500 |
10 Apr 2024 | JPY | 2,320.5 | 2,363 | 2,316 | 2,353.5 | 2,353.5 | +28 (+1.20%) | 365,700 |
9 Apr 2024 | JPY | 2,329.5 | 2,331 | 2,308 | 2,325.5 | 2,325.5 | 0.0 (0.0%) | 454,000 |
8 Apr 2024 | JPY | 2,351 | 2,362 | 2,300.5 | 2,325.5 | 2,325.5 | +34.5 (+1.51%) | 676,300 |
5 Apr 2024 | JPY | 2,233 | 2,293 | 2,233 | 2,291 | 2,291 | -6 (-0.26%) | 496,800 |
4 Apr 2024 | JPY | 2,305 | 2,321.5 | 2,288.5 | 2,297 | 2,297 | +9.5 (+0.42%) | 413,500 |
3 Apr 2024 | JPY | 2,283 | 2,310 | 2,266.5 | 2,287.5 | 2,287.5 | -18 (-0.78%) | 494,300 |
2 Apr 2024 | JPY | 2,303 | 2,310.5 | 2,274 | 2,305.5 | 2,305.5 | -4 (-0.17%) | 544,300 |
1 Apr 2024 | JPY | 2,378.5 | 2,385.5 | 2,296 | 2,309.5 | 2,309.5 | -87.5 (-3.65%) | 469,500 |
29 Mar 2024 | JPY | 2,401 | 2,433.5 | 2,370 | 2,397 | 2,397 | +36.5 (+1.55%) | 347,800 |
28 Mar 2024 | JPY | 2,300 | 2,378.5 | 2,292 | 2,360.5 | 2,360.5 | +19.5 (+0.83%) | 890,800 |
27 Mar 2024 | JPY | 2,350 | 2,360.5 | 2,332 | 2,341 | 2,341 | +4 (+0.17%) | 598,900 |