Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,222 | 2,223 | 2,177 | 2,197.5 | 2,197.5 | +7.5 (+0.34%) | 564,300 |
9 May 2024 | JPY | 2,209.5 | 2,209.5 | 2,167 | 2,190 | 2,190 | -31.5 (-1.42%) | 656,900 |
8 May 2024 | JPY | 2,260.5 | 2,263.5 | 2,221.5 | 2,221.5 | 2,221.5 | -40.5 (-1.79%) | 434,100 |
7 May 2024 | JPY | 2,268 | 2,293.5 | 2,262 | 2,262 | 2,262 | -18.5 (-0.81%) | 360,000 |
2 May 2024 | JPY | 2,312.5 | 2,312.5 | 2,261.5 | 2,280.5 | 2,280.5 | -2.5 (-0.11%) | 461,400 |
1 May 2024 | JPY | 2,361.5 | 2,376 | 2,273.5 | 2,283 | 2,283 | -119.5 (-4.97%) | 693,500 |
30 Apr 2024 | JPY | 2,390 | 2,414.5 | 2,340.5 | 2,402.5 | 2,402.5 | -13.5 (-0.56%) | 519,300 |
26 Apr 2024 | JPY | 2,390 | 2,420 | 2,378.5 | 2,416 | 2,416 | +20.5 (+0.86%) | 238,500 |
25 Apr 2024 | JPY | 2,411 | 2,425.5 | 2,395.5 | 2,395.5 | 2,395.5 | -10.5 (-0.44%) | 164,300 |
24 Apr 2024 | JPY | 2,400.5 | 2,425.5 | 2,396 | 2,406 | 2,406 | +9 (+0.38%) | 237,700 |
23 Apr 2024 | JPY | 2,400 | 2,403 | 2,382.5 | 2,397 | 2,397 | +7.5 (+0.31%) | 296,300 |
22 Apr 2024 | JPY | 2,354.5 | 2,392 | 2,341 | 2,389.5 | 2,389.5 | +63 (+2.71%) | 259,900 |
19 Apr 2024 | JPY | 2,365 | 2,365 | 2,321 | 2,326.5 | 2,326.5 | -38.5 (-1.63%) | 375,900 |
18 Apr 2024 | JPY | 2,392.5 | 2,392.5 | 2,365 | 2,365 | 2,365 | -25 (-1.05%) | 268,200 |
17 Apr 2024 | JPY | 2,425.5 | 2,425.5 | 2,390 | 2,390 | 2,390 | -22.5 (-0.93%) | 296,900 |
16 Apr 2024 | JPY | 2,418 | 2,433 | 2,410 | 2,412.5 | 2,412.5 | -13 (-0.54%) | 347,000 |
15 Apr 2024 | JPY | 2,429 | 2,438.5 | 2,418 | 2,425.5 | 2,425.5 | -7.5 (-0.31%) | 200,100 |
12 Apr 2024 | JPY | 2,413 | 2,442 | 2,412.5 | 2,433 | 2,433 | +21 (+0.87%) | 245,300 |
11 Apr 2024 | JPY | 2,416 | 2,425.5 | 2,407 | 2,412 | 2,412 | -23 (-0.94%) | 367,200 |
10 Apr 2024 | JPY | 2,420 | 2,449 | 2,416 | 2,435 | 2,435 | +27 (+1.12%) | 191,200 |
9 Apr 2024 | JPY | 2,450 | 2,454 | 2,403 | 2,408 | 2,408 | -33 (-1.35%) | 276,300 |
8 Apr 2024 | JPY | 2,388 | 2,443.5 | 2,385.5 | 2,441 | 2,441 | +58 (+2.43%) | 280,700 |
5 Apr 2024 | JPY | 2,374.5 | 2,385 | 2,356 | 2,383 | 2,383 | +1 (+0.04%) | 328,200 |
4 Apr 2024 | JPY | 2,448 | 2,450.5 | 2,382 | 2,382 | 2,382 | -56 (-2.30%) | 497,800 |
3 Apr 2024 | JPY | 2,442.5 | 2,459.5 | 2,423.5 | 2,438 | 2,438 | -5 (-0.20%) | 387,500 |
2 Apr 2024 | JPY | 2,441.5 | 2,447 | 2,408.5 | 2,443 | 2,443 | -14.5 (-0.59%) | 361,100 |
1 Apr 2024 | JPY | 2,450 | 2,464 | 2,441.5 | 2,457.5 | 2,457.5 | +15.5 (+0.63%) | 323,700 |
29 Mar 2024 | JPY | 2,459 | 2,480.5 | 2,441 | 2,442 | 2,442 | -22.5 (-0.91%) | 322,200 |
28 Mar 2024 | JPY | 2,505 | 2,506.5 | 2,464.5 | 2,464.5 | 2,464.5 | -105.5 (-4.11%) | 461,000 |
27 Mar 2024 | JPY | 2,568.5 | 2,601 | 2,568.5 | 2,570 | 2,570 | +10 (+0.39%) | 439,600 |