Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 2,030 | 2,030 | 1,964 | 1,967 | 1,967 | -68 (-3.34%) | 589,100 |
18 Apr 2024 | JPY | 2,004 | 2,049 | 2,002 | 2,035 | 2,035 | +23 (+1.14%) | 115,200 |
17 Apr 2024 | JPY | 2,055 | 2,059 | 2,002 | 2,012 | 2,012 | -38 (-1.85%) | 127,200 |
16 Apr 2024 | JPY | 2,099 | 2,099 | 2,050 | 2,050 | 2,050 | -68 (-3.21%) | 151,200 |
15 Apr 2024 | JPY | 2,125 | 2,140 | 2,103 | 2,118 | 2,118 | -28 (-1.30%) | 65,000 |
12 Apr 2024 | JPY | 2,148 | 2,167 | 2,146 | 2,146 | 2,146 | -10 (-0.46%) | 70,200 |
11 Apr 2024 | JPY | 2,145 | 2,175 | 2,137 | 2,156 | 2,156 | -7 (-0.32%) | 49,900 |
10 Apr 2024 | JPY | 2,156 | 2,173 | 2,142 | 2,163 | 2,163 | +7 (+0.32%) | 43,200 |
9 Apr 2024 | JPY | 2,128 | 2,165 | 2,119 | 2,156 | 2,156 | +41 (+1.94%) | 97,400 |
8 Apr 2024 | JPY | 2,130 | 2,133 | 2,089 | 2,115 | 2,115 | -14 (-0.66%) | 186,200 |
5 Apr 2024 | JPY | 2,130 | 2,149 | 2,093 | 2,129 | 2,129 | -17 (-0.79%) | 130,400 |
4 Apr 2024 | JPY | 2,181 | 2,181 | 2,146 | 2,146 | 2,146 | -18 (-0.83%) | 148,400 |
3 Apr 2024 | JPY | 2,175 | 2,175 | 2,141 | 2,164 | 2,164 | -21 (-0.96%) | 119,400 |
2 Apr 2024 | JPY | 2,211 | 2,211 | 2,175 | 2,185 | 2,185 | -17 (-0.77%) | 112,700 |
1 Apr 2024 | JPY | 2,255 | 2,260 | 2,191 | 2,202 | 2,202 | -51 (-2.26%) | 110,500 |
29 Mar 2024 | JPY | 2,230 | 2,258 | 2,223 | 2,253 | 2,253 | +28 (+1.26%) | 43,800 |
28 Mar 2024 | JPY | 2,241 | 2,249 | 2,212 | 2,225 | 2,225 | -57 (-2.50%) | 167,800 |
27 Mar 2024 | JPY | 2,290 | 2,305 | 2,274 | 2,282 | 2,282 | 0.0 (0.0%) | 135,900 |
26 Mar 2024 | JPY | 2,288 | 2,290 | 2,270 | 2,282 | 2,282 | -5 (-0.22%) | 34,400 |
25 Mar 2024 | JPY | 2,310 | 2,312 | 2,287 | 2,287 | 2,287 | -25 (-1.08%) | 122,000 |
22 Mar 2024 | JPY | 2,323 | 2,329 | 2,292 | 2,312 | 2,312 | -11 (-0.47%) | 95,400 |
21 Mar 2024 | JPY | 2,336 | 2,337 | 2,306 | 2,323 | 2,323 | +10 (+0.43%) | 104,200 |
19 Mar 2024 | JPY | 2,290 | 2,339 | 2,281 | 2,313 | 2,313 | +25 (+1.09%) | 136,200 |
18 Mar 2024 | JPY | 2,280 | 2,294 | 2,258 | 2,288 | 2,288 | +40 (+1.78%) | 117,000 |
15 Mar 2024 | JPY | 2,209 | 2,260 | 2,205 | 2,248 | 2,248 | +42 (+1.90%) | 240,500 |
14 Mar 2024 | JPY | 2,180 | 2,209 | 2,163 | 2,206 | 2,206 | +32 (+1.47%) | 129,500 |
13 Mar 2024 | JPY | 2,221 | 2,230 | 2,174 | 2,174 | 2,174 | -47 (-2.12%) | 209,500 |
12 Mar 2024 | JPY | 2,246 | 2,246 | 2,180 | 2,221 | 2,221 | -33 (-1.46%) | 142,200 |
11 Mar 2024 | JPY | 2,295 | 2,295 | 2,230 | 2,254 | 2,254 | -65 (-2.80%) | 166,600 |
8 Mar 2024 | JPY | 2,253 | 2,320 | 2,253 | 2,319 | 2,319 | +56 (+2.47%) | 127,700 |