Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 2,290.5 | 2,309.5 | 2,267.5 | 2,273.5 | 2,273.5 | -28 (-1.22%) | 1,337,100 |
30 Apr 2024 | JPY | 2,300 | 2,361 | 2,288 | 2,301.5 | 2,301.5 | +73.5 (+3.30%) | 3,126,500 |
26 Apr 2024 | JPY | 2,200.5 | 2,238 | 2,198 | 2,228 | 2,228 | +3.5 (+0.16%) | 1,771,900 |
25 Apr 2024 | JPY | 2,250 | 2,256 | 2,221 | 2,224.5 | 2,224.5 | -35.5 (-1.57%) | 1,474,500 |
24 Apr 2024 | JPY | 2,230 | 2,263 | 2,224 | 2,260 | 2,260 | +33 (+1.48%) | 1,182,200 |
23 Apr 2024 | JPY | 2,241 | 2,246.5 | 2,222.5 | 2,227 | 2,227 | -25.5 (-1.13%) | 1,318,300 |
22 Apr 2024 | JPY | 2,244.5 | 2,257 | 2,236.5 | 2,252.5 | 2,252.5 | +29 (+1.30%) | 1,245,700 |
19 Apr 2024 | JPY | 2,210.5 | 2,237 | 2,201.5 | 2,223.5 | 2,223.5 | -5 (-0.22%) | 1,641,300 |
18 Apr 2024 | JPY | 2,192.5 | 2,238.5 | 2,185 | 2,228.5 | 2,228.5 | +23 (+1.04%) | 904,400 |
17 Apr 2024 | JPY | 2,250 | 2,250 | 2,196.5 | 2,205.5 | 2,205.5 | -46.5 (-2.06%) | 1,193,800 |
16 Apr 2024 | JPY | 2,260 | 2,281 | 2,240.5 | 2,252 | 2,252 | -29 (-1.27%) | 1,457,000 |
15 Apr 2024 | JPY | 2,252 | 2,291 | 2,251 | 2,281 | 2,281 | +5.5 (+0.24%) | 1,083,700 |
12 Apr 2024 | JPY | 2,271 | 2,299 | 2,264.5 | 2,275.5 | 2,275.5 | +18.5 (+0.82%) | 1,082,300 |
11 Apr 2024 | JPY | 2,236 | 2,262.5 | 2,231 | 2,257 | 2,257 | -1 (-0.04%) | 815,700 |
10 Apr 2024 | JPY | 2,252 | 2,271 | 2,251.5 | 2,258 | 2,258 | +6 (+0.27%) | 652,300 |
9 Apr 2024 | JPY | 2,247.5 | 2,258 | 2,236.5 | 2,252 | 2,252 | +8.5 (+0.38%) | 766,200 |
8 Apr 2024 | JPY | 2,236.5 | 2,249 | 2,220.5 | 2,243.5 | 2,243.5 | +26 (+1.17%) | 973,400 |
5 Apr 2024 | JPY | 2,190 | 2,223 | 2,180.5 | 2,217.5 | 2,217.5 | +2.5 (+0.11%) | 765,200 |
4 Apr 2024 | JPY | 2,235.5 | 2,250 | 2,213.5 | 2,215 | 2,215 | +5 (+0.23%) | 1,177,300 |
3 Apr 2024 | JPY | 2,189 | 2,222.5 | 2,179.5 | 2,210 | 2,210 | +2.5 (+0.11%) | 1,298,400 |
2 Apr 2024 | JPY | 2,210 | 2,225.5 | 2,198 | 2,207.5 | 2,207.5 | -16 (-0.72%) | 970,300 |
1 Apr 2024 | JPY | 2,253 | 2,253.5 | 2,213.5 | 2,223.5 | 2,223.5 | -7.5 (-0.34%) | 1,071,500 |
29 Mar 2024 | JPY | 2,219.5 | 2,235.5 | 2,212 | 2,231 | 2,231 | +23 (+1.04%) | 321,800 |
28 Mar 2024 | JPY | 2,220 | 2,233 | 2,197 | 2,208 | 2,208 | -60 (-2.65%) | 1,215,700 |
27 Mar 2024 | JPY | 2,259 | 2,287 | 2,252 | 2,268 | 2,268 | +27 (+1.20%) | 1,512,700 |
26 Mar 2024 | JPY | 2,235 | 2,246.5 | 2,221 | 2,241 | 2,241 | +14 (+0.63%) | 1,106,100 |
25 Mar 2024 | JPY | 2,260 | 2,260 | 2,222 | 2,227 | 2,227 | -22.5 (-1.00%) | 1,253,900 |
22 Mar 2024 | JPY | 2,250 | 2,262 | 2,236 | 2,249.5 | 2,249.5 | +5.5 (+0.25%) | 1,544,700 |
21 Mar 2024 | JPY | 2,195.5 | 2,249.5 | 2,179 | 2,244 | 2,244 | +75.5 (+3.48%) | 2,907,500 |
19 Mar 2024 | JPY | 2,143 | 2,169.5 | 2,136.5 | 2,168.5 | 2,168.5 | +13 (+0.60%) | 1,369,200 |