Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,000 | 2,030 | 1,983 | 2,020.5 | 2,020.5 | +3.5 (+0.17%) | 1,635,500 |
9 May 2024 | JPY | 2,110 | 2,110 | 2,004.5 | 2,017 | 2,017 | +180.5 (+9.83%) | 3,628,900 |
8 May 2024 | JPY | 1,855 | 1,883 | 1,836 | 1,836.5 | 1,836.5 | -8 (-0.43%) | 908,400 |
7 May 2024 | JPY | 1,836 | 1,848 | 1,826.5 | 1,844.5 | 1,844.5 | +22 (+1.21%) | 754,000 |
2 May 2024 | JPY | 1,840 | 1,854.5 | 1,811 | 1,822.5 | 1,822.5 | -34 (-1.83%) | 684,700 |
1 May 2024 | JPY | 1,845 | 1,872.5 | 1,842 | 1,856.5 | 1,856.5 | +14 (+0.76%) | 497,300 |
30 Apr 2024 | JPY | 1,855 | 1,858 | 1,831 | 1,842.5 | 1,842.5 | +6.5 (+0.35%) | 569,000 |
26 Apr 2024 | JPY | 1,831 | 1,842.5 | 1,812 | 1,836 | 1,836 | -12.5 (-0.68%) | 715,100 |
25 Apr 2024 | JPY | 1,835.5 | 1,858.5 | 1,825.5 | 1,848.5 | 1,848.5 | +20.5 (+1.12%) | 1,115,900 |
24 Apr 2024 | JPY | 1,831 | 1,842 | 1,809.5 | 1,828 | 1,828 | -10.5 (-0.57%) | 814,800 |
23 Apr 2024 | JPY | 1,855.5 | 1,862 | 1,825.5 | 1,838.5 | 1,838.5 | -11 (-0.59%) | 624,200 |
22 Apr 2024 | JPY | 1,821.5 | 1,852 | 1,813 | 1,849.5 | 1,849.5 | +47.5 (+2.64%) | 990,000 |
19 Apr 2024 | JPY | 1,851.5 | 1,864 | 1,787 | 1,802 | 1,802 | -36.5 (-1.99%) | 954,700 |
18 Apr 2024 | JPY | 1,845.5 | 1,856 | 1,834.5 | 1,838.5 | 1,838.5 | +2.5 (+0.14%) | 871,600 |
17 Apr 2024 | JPY | 1,870 | 1,871.5 | 1,828.5 | 1,836 | 1,836 | -44 (-2.34%) | 1,339,500 |
16 Apr 2024 | JPY | 1,906 | 1,910 | 1,880 | 1,880 | 1,880 | -39 (-2.03%) | 1,224,700 |
15 Apr 2024 | JPY | 1,964 | 1,965.5 | 1,906.5 | 1,919 | 1,919 | -57 (-2.88%) | 1,177,100 |
12 Apr 2024 | JPY | 1,979 | 1,993.5 | 1,966 | 1,976 | 1,976 | -1.5 (-0.08%) | 487,900 |
11 Apr 2024 | JPY | 1,988 | 1,991.5 | 1,967 | 1,977.5 | 1,977.5 | -12.5 (-0.63%) | 668,800 |
10 Apr 2024 | JPY | 1,985 | 1,995.5 | 1,976 | 1,990 | 1,990 | +13 (+0.66%) | 530,700 |
9 Apr 2024 | JPY | 1,967.5 | 1,979.5 | 1,961 | 1,977 | 1,977 | +8.5 (+0.43%) | 472,400 |
8 Apr 2024 | JPY | 1,954 | 1,969.5 | 1,950.5 | 1,968.5 | 1,968.5 | +9 (+0.46%) | 472,000 |
5 Apr 2024 | JPY | 1,976 | 1,985 | 1,950 | 1,959.5 | 1,959.5 | -12.5 (-0.63%) | 548,600 |
4 Apr 2024 | JPY | 1,950 | 1,983.5 | 1,933.5 | 1,972 | 1,972 | +12.5 (+0.64%) | 949,800 |
3 Apr 2024 | JPY | 1,969 | 1,971 | 1,951.5 | 1,959.5 | 1,959.5 | -20.5 (-1.04%) | 751,300 |
2 Apr 2024 | JPY | 2,028.5 | 2,029 | 1,963 | 1,980 | 1,980 | -48.5 (-2.39%) | 1,247,500 |
1 Apr 2024 | JPY | 2,015 | 2,036.5 | 1,999 | 2,028.5 | 2,028.5 | +18 (+0.90%) | 824,000 |
29 Mar 2024 | JPY | 1,998 | 2,019.5 | 1,993 | 2,010.5 | 2,010.5 | -1.5 (-0.07%) | 358,200 |
28 Mar 2024 | JPY | 1,996.5 | 2,020 | 1,986.5 | 2,012 | 2,012 | -7 (-0.35%) | 1,345,000 |
27 Mar 2024 | JPY | 2,034 | 2,035 | 1,999.5 | 2,019 | 2,019 | -2.5 (-0.12%) | 1,583,000 |