Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,112.5 | 2,123.5 | 2,068 | 2,082.5 | 2,082.5 | -30 (-1.42%) | 1,279,200 |
9 May 2024 | JPY | 2,137 | 2,137 | 2,112.5 | 2,112.5 | 2,112.5 | -4 (-0.19%) | 473,500 |
8 May 2024 | JPY | 2,106.5 | 2,130.5 | 2,102.5 | 2,116.5 | 2,116.5 | -6 (-0.28%) | 790,300 |
7 May 2024 | JPY | 2,097.5 | 2,122.5 | 2,088.5 | 2,122.5 | 2,122.5 | +51 (+2.46%) | 1,347,500 |
2 May 2024 | JPY | 2,058 | 2,085 | 2,050 | 2,071.5 | 2,071.5 | +10.5 (+0.51%) | 664,200 |
1 May 2024 | JPY | 2,065 | 2,066.5 | 2,041 | 2,061 | 2,061 | -4 (-0.19%) | 706,600 |
30 Apr 2024 | JPY | 2,077 | 2,077 | 2,047.5 | 2,065 | 2,065 | +5 (+0.24%) | 683,900 |
26 Apr 2024 | JPY | 2,013 | 2,060 | 2,009 | 2,060 | 2,060 | +32 (+1.58%) | 3,068,000 |
25 Apr 2024 | JPY | 2,030 | 2,034.5 | 2,011 | 2,028 | 2,028 | -4 (-0.20%) | 829,300 |
24 Apr 2024 | JPY | 2,014.5 | 2,032.5 | 2,008 | 2,032 | 2,032 | -9 (-0.44%) | 1,130,200 |
23 Apr 2024 | JPY | 2,074 | 2,075.5 | 2,037.5 | 2,041 | 2,041 | -20 (-0.97%) | 865,600 |
22 Apr 2024 | JPY | 2,046 | 2,061 | 2,030 | 2,061 | 2,061 | +33.5 (+1.65%) | 571,200 |
19 Apr 2024 | JPY | 2,051.5 | 2,055.5 | 1,996 | 2,027.5 | 2,027.5 | -36 (-1.74%) | 1,300,600 |
18 Apr 2024 | JPY | 2,053.5 | 2,068.5 | 2,040 | 2,063.5 | 2,063.5 | +33.5 (+1.65%) | 1,000,200 |
17 Apr 2024 | JPY | 2,050.5 | 2,065 | 2,027.5 | 2,030 | 2,030 | -27.5 (-1.34%) | 1,122,500 |
16 Apr 2024 | JPY | 2,082 | 2,086 | 2,050.5 | 2,057.5 | 2,057.5 | -26.5 (-1.27%) | 942,000 |
15 Apr 2024 | JPY | 2,079 | 2,084 | 2,058 | 2,084 | 2,084 | -11.5 (-0.55%) | 886,800 |
12 Apr 2024 | JPY | 2,090 | 2,111 | 2,088 | 2,095.5 | 2,095.5 | +10.5 (+0.50%) | 944,000 |
11 Apr 2024 | JPY | 2,088 | 2,099.5 | 2,069.5 | 2,085 | 2,085 | -25 (-1.18%) | 857,400 |
10 Apr 2024 | JPY | 2,111 | 2,120 | 2,103.5 | 2,110 | 2,110 | +9.5 (+0.45%) | 954,000 |
9 Apr 2024 | JPY | 2,129 | 2,132 | 2,082.5 | 2,100.5 | 2,100.5 | -24.5 (-1.15%) | 1,517,100 |
8 Apr 2024 | JPY | 2,185 | 2,191 | 2,123.5 | 2,125 | 2,125 | -72.5 (-3.30%) | 1,928,800 |
5 Apr 2024 | JPY | 2,158.5 | 2,202 | 2,153 | 2,197.5 | 2,197.5 | +21 (+0.96%) | 901,600 |
4 Apr 2024 | JPY | 2,184 | 2,197.5 | 2,169.5 | 2,176.5 | 2,176.5 | +15 (+0.69%) | 634,900 |
3 Apr 2024 | JPY | 2,150 | 2,173 | 2,148 | 2,161.5 | 2,161.5 | +21.5 (+1.00%) | 816,100 |
2 Apr 2024 | JPY | 2,168 | 2,170.5 | 2,129 | 2,140 | 2,140 | -37.5 (-1.72%) | 952,100 |
1 Apr 2024 | JPY | 2,180 | 2,198.5 | 2,163 | 2,177.5 | 2,177.5 | +3.5 (+0.16%) | 657,700 |
29 Mar 2024 | JPY | 2,159 | 2,179.5 | 2,156.5 | 2,174 | 2,174 | +15.5 (+0.72%) | 182,400 |
28 Mar 2024 | JPY | 2,190 | 2,191 | 2,155.5 | 2,158.5 | 2,158.5 | -45.5 (-2.06%) | 591,900 |
27 Mar 2024 | JPY | 2,216.5 | 2,217 | 2,183.5 | 2,204 | 2,204 | -7.5 (-0.34%) | 998,400 |