Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | JPY | 1,796 | 1,801 | 1,771.5 | 1,782.5 | 1,782.5 | -20.5 (-1.14%) | 3,533,900 |
7 May 2024 | JPY | 1,799 | 1,830 | 1,789.5 | 1,803 | 1,803 | +36.5 (+2.07%) | 4,062,500 |
2 May 2024 | JPY | 1,805 | 1,811.5 | 1,764.5 | 1,766.5 | 1,766.5 | -40 (-2.21%) | 3,453,900 |
1 May 2024 | JPY | 1,820 | 1,826 | 1,769 | 1,806.5 | 1,806.5 | -36 (-1.95%) | 4,613,800 |
30 Apr 2024 | JPY | 1,799.5 | 1,842.5 | 1,794 | 1,842.5 | 1,842.5 | +63 (+3.54%) | 3,577,600 |
26 Apr 2024 | JPY | 1,783 | 1,795.5 | 1,761.5 | 1,779.5 | 1,779.5 | -4 (-0.22%) | 2,659,800 |
25 Apr 2024 | JPY | 1,808 | 1,808 | 1,765.5 | 1,783.5 | 1,783.5 | -25 (-1.38%) | 3,222,900 |
24 Apr 2024 | JPY | 1,771.5 | 1,815 | 1,756 | 1,808.5 | 1,808.5 | +59 (+3.37%) | 4,061,500 |
23 Apr 2024 | JPY | 1,780.5 | 1,793 | 1,742 | 1,749.5 | 1,749.5 | -28 (-1.58%) | 3,456,900 |
22 Apr 2024 | JPY | 1,736 | 1,785 | 1,732 | 1,777.5 | 1,777.5 | +47 (+2.72%) | 3,883,400 |
19 Apr 2024 | JPY | 1,736 | 1,747 | 1,700.5 | 1,730.5 | 1,730.5 | -15 (-0.86%) | 5,016,700 |
18 Apr 2024 | JPY | 1,730 | 1,777 | 1,729 | 1,745.5 | 1,745.5 | +5 (+0.29%) | 3,063,300 |
17 Apr 2024 | JPY | 1,799 | 1,833 | 1,736 | 1,740.5 | 1,740.5 | -31.5 (-1.78%) | 5,333,900 |
16 Apr 2024 | JPY | 1,717.5 | 1,777 | 1,712.5 | 1,772 | 1,772 | +26.5 (+1.52%) | 4,744,600 |
15 Apr 2024 | JPY | 1,785 | 1,791.5 | 1,742 | 1,745.5 | 1,745.5 | -64 (-3.54%) | 4,458,300 |
12 Apr 2024 | JPY | 1,808 | 1,858 | 1,796 | 1,809.5 | 1,809.5 | +15.5 (+0.86%) | 4,103,100 |
11 Apr 2024 | JPY | 1,830 | 1,831.5 | 1,778.5 | 1,794 | 1,794 | -55.5 (-3.00%) | 4,799,300 |
10 Apr 2024 | JPY | 1,888.5 | 1,892 | 1,839.5 | 1,849.5 | 1,849.5 | -44.5 (-2.35%) | 3,222,500 |
9 Apr 2024 | JPY | 1,849 | 1,895 | 1,848 | 1,894 | 1,894 | +60 (+3.27%) | 3,430,800 |
8 Apr 2024 | JPY | 1,835 | 1,845.5 | 1,816.5 | 1,834 | 1,834 | +11.5 (+0.63%) | 2,786,300 |
5 Apr 2024 | JPY | 1,797 | 1,832.5 | 1,796 | 1,822.5 | 1,822.5 | -14 (-0.76%) | 3,228,300 |
4 Apr 2024 | JPY | 1,885 | 1,893.5 | 1,836.5 | 1,836.5 | 1,836.5 | -26.5 (-1.42%) | 3,232,300 |
3 Apr 2024 | JPY | 1,871 | 1,881 | 1,847 | 1,863 | 1,863 | -37.5 (-1.97%) | 3,745,500 |
2 Apr 2024 | JPY | 1,915 | 1,916.5 | 1,873 | 1,900.5 | 1,900.5 | -14.5 (-0.76%) | 4,831,100 |
1 Apr 2024 | JPY | 1,979.5 | 1,979.5 | 1,915 | 1,915 | 1,915 | -58 (-2.94%) | 4,328,400 |
29 Mar 2024 | JPY | 1,918 | 1,974 | 1,911 | 1,973 | 1,973 | +44.5 (+2.31%) | 3,723,100 |
28 Mar 2024 | JPY | 1,955.5 | 1,968 | 1,928.5 | 1,928.5 | 1,928.5 | -27 (-1.38%) | 4,572,800 |
27 Mar 2024 | JPY | 1,974.5 | 1,986.5 | 1,952 | 1,955.5 | 1,955.5 | -5 (-0.26%) | 3,219,300 |
26 Mar 2024 | JPY | 1,957.5 | 1,984 | 1,946 | 1,960.5 | 1,960.5 | -1.5 (-0.08%) | 3,302,100 |
25 Mar 2024 | JPY | 2,055.5 | 2,077 | 1,962 | 1,962 | 1,962 | -30.5 (-1.53%) | 5,640,500 |