Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | JPY | 1,826.5 | 1,871.5 | 1,818.5 | 1,847 | 1,847 | +36 (+1.99%) | 577,600 |
8 May 2024 | JPY | 1,854 | 1,857 | 1,809 | 1,811 | 1,811 | -48 (-2.58%) | 599,200 |
7 May 2024 | JPY | 1,880 | 1,880 | 1,858 | 1,859 | 1,859 | -9.5 (-0.51%) | 594,000 |
2 May 2024 | JPY | 1,864.5 | 1,876 | 1,857.5 | 1,868.5 | 1,868.5 | +3.5 (+0.19%) | 383,200 |
1 May 2024 | JPY | 1,858 | 1,873.5 | 1,843 | 1,865 | 1,865 | -13 (-0.69%) | 485,100 |
30 Apr 2024 | JPY | 1,881.5 | 1,896.5 | 1,856.5 | 1,878 | 1,878 | +20 (+1.08%) | 454,800 |
26 Apr 2024 | JPY | 1,851 | 1,873 | 1,831 | 1,858 | 1,858 | -1 (-0.05%) | 458,400 |
25 Apr 2024 | JPY | 1,875.5 | 1,889 | 1,859 | 1,859 | 1,859 | -34 (-1.80%) | 986,000 |
24 Apr 2024 | JPY | 1,887.5 | 1,895.5 | 1,863.5 | 1,893 | 1,893 | +11 (+0.58%) | 578,400 |
23 Apr 2024 | JPY | 1,861.5 | 1,897.5 | 1,858.5 | 1,882 | 1,882 | +4.5 (+0.24%) | 572,800 |
22 Apr 2024 | JPY | 1,890.5 | 1,902.5 | 1,859 | 1,877.5 | 1,877.5 | +7.5 (+0.40%) | 573,800 |
19 Apr 2024 | JPY | 1,895 | 1,932.5 | 1,857 | 1,870 | 1,870 | -38.5 (-2.02%) | 894,100 |
18 Apr 2024 | JPY | 1,900 | 1,920 | 1,883 | 1,908.5 | 1,908.5 | +8.5 (+0.45%) | 892,300 |
17 Apr 2024 | JPY | 1,962 | 1,962 | 1,893 | 1,900 | 1,900 | -62 (-3.16%) | 993,700 |
16 Apr 2024 | JPY | 2,003 | 2,009.5 | 1,955 | 1,962 | 1,962 | -62.5 (-3.09%) | 643,200 |
15 Apr 2024 | JPY | 2,027.5 | 2,039 | 2,011 | 2,024.5 | 2,024.5 | -19 (-0.93%) | 356,800 |
12 Apr 2024 | JPY | 2,048 | 2,059 | 2,028.5 | 2,043.5 | 2,043.5 | -1.5 (-0.07%) | 801,300 |
11 Apr 2024 | JPY | 1,977.5 | 2,048 | 1,963.5 | 2,045 | 2,045 | +40 (+2.00%) | 959,100 |
10 Apr 2024 | JPY | 1,957.5 | 2,013.5 | 1,957.5 | 2,005 | 2,005 | +36 (+1.83%) | 910,100 |
9 Apr 2024 | JPY | 1,951.5 | 1,977 | 1,947.5 | 1,969 | 1,969 | +29.5 (+1.52%) | 462,000 |
8 Apr 2024 | JPY | 1,959 | 1,968 | 1,933 | 1,939.5 | 1,939.5 | -11 (-0.56%) | 421,900 |
5 Apr 2024 | JPY | 1,936 | 1,956.5 | 1,924 | 1,950.5 | 1,950.5 | +0.5 (+0.03%) | 706,800 |
4 Apr 2024 | JPY | 1,937.5 | 1,956 | 1,930 | 1,950 | 1,950 | +14.5 (+0.75%) | 524,700 |
3 Apr 2024 | JPY | 1,930 | 1,946.5 | 1,923.5 | 1,935.5 | 1,935.5 | -10 (-0.51%) | 763,300 |
2 Apr 2024 | JPY | 1,908 | 1,946.5 | 1,892.5 | 1,945.5 | 1,945.5 | -2.5 (-0.13%) | 811,900 |
1 Apr 2024 | JPY | 1,974.5 | 1,980 | 1,935.5 | 1,948 | 1,948 | -14 (-0.71%) | 739,600 |
29 Mar 2024 | JPY | 1,975 | 2,009.5 | 1,930.5 | 1,962 | 1,962 | +133 (+7.27%) | 1,385,100 |
28 Mar 2024 | JPY | 1,860 | 1,868 | 1,815 | 1,829 | 1,829 | -49 (-2.61%) | 791,600 |
27 Mar 2024 | JPY | 1,824 | 1,905.5 | 1,818.5 | 1,878 | 1,878 | +58 (+3.19%) | 1,317,700 |
26 Mar 2024 | JPY | 1,835 | 1,837 | 1,810 | 1,820 | 1,820 | -39.5 (-2.12%) | 757,900 |