Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | JPY | 2,600 | 2,615 | 2,580 | 2,580 | 2,580 | -1.5 (-0.06%) | 207,200 |
7 May 2024 | JPY | 2,583.5 | 2,607.5 | 2,579.5 | 2,581.5 | 2,581.5 | -27.5 (-1.05%) | 276,600 |
2 May 2024 | JPY | 2,591.5 | 2,609.5 | 2,582 | 2,609 | 2,609 | +25 (+0.97%) | 116,600 |
1 May 2024 | JPY | 2,600 | 2,609.5 | 2,581 | 2,584 | 2,584 | -34.5 (-1.32%) | 145,500 |
30 Apr 2024 | JPY | 2,600 | 2,618.5 | 2,572.5 | 2,618.5 | 2,618.5 | +34 (+1.32%) | 248,400 |
26 Apr 2024 | JPY | 2,552 | 2,585 | 2,528 | 2,584.5 | 2,584.5 | +23 (+0.90%) | 313,400 |
25 Apr 2024 | JPY | 2,630 | 2,630 | 2,559.5 | 2,561.5 | 2,561.5 | -69.5 (-2.64%) | 225,400 |
24 Apr 2024 | JPY | 2,630 | 2,635 | 2,612.5 | 2,631 | 2,631 | +5 (+0.19%) | 198,500 |
23 Apr 2024 | JPY | 2,608 | 2,632.5 | 2,597.5 | 2,626 | 2,626 | +9.5 (+0.36%) | 198,300 |
22 Apr 2024 | JPY | 2,625 | 2,639 | 2,601.5 | 2,616.5 | 2,616.5 | +2 (+0.08%) | 230,600 |
19 Apr 2024 | JPY | 2,620.5 | 2,627.5 | 2,574.5 | 2,614.5 | 2,614.5 | -22 (-0.83%) | 312,300 |
18 Apr 2024 | JPY | 2,610 | 2,641.5 | 2,595.5 | 2,636.5 | 2,636.5 | +47.5 (+1.83%) | 227,900 |
17 Apr 2024 | JPY | 2,608 | 2,613.5 | 2,577 | 2,589 | 2,589 | -19.5 (-0.75%) | 270,000 |
16 Apr 2024 | JPY | 2,650 | 2,650.5 | 2,592.5 | 2,608.5 | 2,608.5 | -52 (-1.95%) | 265,600 |
15 Apr 2024 | JPY | 2,644 | 2,660.5 | 2,635 | 2,660.5 | 2,660.5 | -1 (-0.04%) | 177,000 |
12 Apr 2024 | JPY | 2,641 | 2,671 | 2,637.5 | 2,661.5 | 2,661.5 | +28.5 (+1.08%) | 224,100 |
11 Apr 2024 | JPY | 2,634.5 | 2,652 | 2,620.5 | 2,633 | 2,633 | -21 (-0.79%) | 159,800 |
10 Apr 2024 | JPY | 2,630 | 2,654.5 | 2,619 | 2,654 | 2,654 | +31 (+1.18%) | 327,200 |
9 Apr 2024 | JPY | 2,605 | 2,624.5 | 2,588.5 | 2,623 | 2,623 | +16.5 (+0.63%) | 200,200 |
8 Apr 2024 | JPY | 2,613 | 2,624 | 2,596.5 | 2,606.5 | 2,606.5 | -2 (-0.08%) | 181,300 |
5 Apr 2024 | JPY | 2,600 | 2,612.5 | 2,582.5 | 2,608.5 | 2,608.5 | +5.5 (+0.21%) | 174,000 |
4 Apr 2024 | JPY | 2,587 | 2,616.5 | 2,571.5 | 2,603 | 2,603 | +16 (+0.62%) | 316,800 |
3 Apr 2024 | JPY | 2,571.5 | 2,596 | 2,557.5 | 2,587 | 2,587 | -2 (-0.08%) | 310,900 |
2 Apr 2024 | JPY | 2,609.5 | 2,632 | 2,577.5 | 2,589 | 2,589 | -20.5 (-0.79%) | 272,300 |
1 Apr 2024 | JPY | 2,645 | 2,648 | 2,589 | 2,609.5 | 2,609.5 | -50.5 (-1.90%) | 324,500 |
29 Mar 2024 | JPY | 2,616.5 | 2,670 | 2,607.5 | 2,660 | 2,660 | +72.5 (+2.80%) | 284,700 |
28 Mar 2024 | JPY | 2,654.5 | 2,654.5 | 2,576 | 2,587.5 | 2,587.5 | -117 (-4.33%) | 1,325,300 |
27 Mar 2024 | JPY | 2,662 | 2,734.5 | 2,662 | 2,704.5 | 2,704.5 | +44.5 (+1.67%) | 1,504,200 |
26 Mar 2024 | JPY | 2,652.5 | 2,668.5 | 2,627.5 | 2,660 | 2,660 | -15.5 (-0.58%) | 603,500 |
25 Mar 2024 | JPY | 2,660 | 2,693 | 2,651 | 2,675.5 | 2,675.5 | +13.5 (+0.51%) | 792,500 |