Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,893 | 1,950 | 1,852 | 1,919 | 1,919 | -139 (-6.75%) | 2,143,600 |
9 May 2024 | JPY | 2,056 | 2,084 | 2,026 | 2,058 | 2,058 | +19 (+0.93%) | 593,700 |
8 May 2024 | JPY | 2,014 | 2,048 | 2,014 | 2,039 | 2,039 | -6 (-0.29%) | 348,800 |
7 May 2024 | JPY | 2,050 | 2,058 | 2,022 | 2,045 | 2,045 | +16 (+0.79%) | 307,800 |
2 May 2024 | JPY | 2,020 | 2,039 | 2,005 | 2,029 | 2,029 | +8 (+0.40%) | 214,500 |
1 May 2024 | JPY | 2,040 | 2,046 | 2,005 | 2,021 | 2,021 | -49 (-2.37%) | 225,800 |
30 Apr 2024 | JPY | 2,048 | 2,087 | 2,023 | 2,070 | 2,070 | +34 (+1.67%) | 312,800 |
26 Apr 2024 | JPY | 1,990 | 2,056 | 1,954 | 2,036 | 2,036 | +56 (+2.83%) | 459,100 |
25 Apr 2024 | JPY | 2,001 | 2,022 | 1,973 | 1,980 | 1,980 | -64 (-3.13%) | 305,300 |
24 Apr 2024 | JPY | 2,021 | 2,052 | 2,008 | 2,044 | 2,044 | +42 (+2.10%) | 419,500 |
23 Apr 2024 | JPY | 2,008 | 2,033 | 1,990 | 2,002 | 2,002 | +9 (+0.45%) | 285,900 |
22 Apr 2024 | JPY | 1,999 | 2,022 | 1,979 | 1,993 | 1,993 | +8 (+0.40%) | 420,400 |
19 Apr 2024 | JPY | 2,023 | 2,045 | 1,940 | 1,985 | 1,985 | -60 (-2.93%) | 666,200 |
18 Apr 2024 | JPY | 2,010 | 2,063 | 1,996 | 2,045 | 2,045 | +32 (+1.59%) | 351,100 |
17 Apr 2024 | JPY | 2,065 | 2,070 | 2,010 | 2,013 | 2,013 | -50 (-2.42%) | 496,800 |
16 Apr 2024 | JPY | 2,120 | 2,137 | 2,047 | 2,063 | 2,063 | -90 (-4.18%) | 499,700 |
15 Apr 2024 | JPY | 2,120 | 2,173 | 2,114 | 2,153 | 2,153 | +5 (+0.23%) | 279,400 |
12 Apr 2024 | JPY | 2,199 | 2,205 | 2,131 | 2,148 | 2,148 | -45 (-2.05%) | 274,300 |
11 Apr 2024 | JPY | 2,185 | 2,196 | 2,147 | 2,193 | 2,193 | -17 (-0.77%) | 229,900 |
10 Apr 2024 | JPY | 2,189 | 2,232 | 2,186 | 2,210 | 2,210 | -9 (-0.41%) | 180,700 |
9 Apr 2024 | JPY | 2,203 | 2,225 | 2,174 | 2,219 | 2,219 | +27 (+1.23%) | 261,400 |
8 Apr 2024 | JPY | 2,202 | 2,233 | 2,176 | 2,192 | 2,192 | +40 (+1.86%) | 358,300 |
5 Apr 2024 | JPY | 2,174 | 2,192 | 2,128 | 2,152 | 2,152 | -90 (-4.01%) | 458,100 |
4 Apr 2024 | JPY | 2,210 | 2,291 | 2,207 | 2,242 | 2,242 | +73 (+3.37%) | 395,700 |
3 Apr 2024 | JPY | 2,150 | 2,201 | 2,136 | 2,169 | 2,169 | -21 (-0.96%) | 337,200 |
2 Apr 2024 | JPY | 2,201 | 2,213 | 2,166 | 2,190 | 2,190 | -20 (-0.90%) | 350,700 |
1 Apr 2024 | JPY | 2,269 | 2,273 | 2,188 | 2,210 | 2,210 | -73 (-3.20%) | 294,600 |
29 Mar 2024 | JPY | 2,230 | 2,287 | 2,226 | 2,283 | 2,283 | +66 (+2.98%) | 161,600 |
28 Mar 2024 | JPY | 2,268 | 2,270 | 2,203 | 2,217 | 2,217 | -50 (-2.21%) | 206,800 |
27 Mar 2024 | JPY | 2,267 | 2,288 | 2,247 | 2,267 | 2,267 | +15 (+0.67%) | 291,700 |