Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2024 | JPY | 1,770 | 1,775.5 | 1,759 | 1,765 | 1,765 | -12.5 (-0.70%) | 2,302,700 |
15 Apr 2024 | JPY | 1,792.5 | 1,799.5 | 1,770 | 1,777.5 | 1,777.5 | -27.5 (-1.52%) | 2,807,200 |
12 Apr 2024 | JPY | 1,800.5 | 1,818 | 1,798.5 | 1,805 | 1,805 | +1 (+0.06%) | 1,532,300 |
11 Apr 2024 | JPY | 1,820 | 1,821.5 | 1,802.5 | 1,804 | 1,804 | -27.5 (-1.50%) | 2,064,400 |
10 Apr 2024 | JPY | 1,825.5 | 1,837.5 | 1,825.5 | 1,831.5 | 1,831.5 | +3 (+0.16%) | 912,700 |
9 Apr 2024 | JPY | 1,817.5 | 1,829.5 | 1,812.5 | 1,828.5 | 1,828.5 | +4.5 (+0.25%) | 1,145,800 |
8 Apr 2024 | JPY | 1,828.5 | 1,836.5 | 1,819 | 1,824 | 1,824 | -6.5 (-0.36%) | 1,468,600 |
5 Apr 2024 | JPY | 1,821 | 1,837 | 1,819 | 1,830.5 | 1,830.5 | +1.5 (+0.08%) | 1,714,400 |
4 Apr 2024 | JPY | 1,821.5 | 1,838 | 1,821 | 1,829 | 1,829 | +15.5 (+0.85%) | 1,276,600 |
3 Apr 2024 | JPY | 1,810 | 1,817 | 1,803 | 1,813.5 | 1,813.5 | -13.5 (-0.74%) | 1,666,700 |
2 Apr 2024 | JPY | 1,851 | 1,851.5 | 1,822 | 1,827 | 1,827 | -26 (-1.40%) | 2,013,100 |
1 Apr 2024 | JPY | 1,877 | 1,878.5 | 1,851.5 | 1,853 | 1,853 | -24.5 (-1.30%) | 1,689,200 |
29 Mar 2024 | JPY | 1,877.5 | 1,888.5 | 1,870.5 | 1,877.5 | 1,877.5 | +16.5 (+0.89%) | 835,100 |
28 Mar 2024 | JPY | 1,872 | 1,878 | 1,861 | 1,861 | 1,861 | -65.5 (-3.40%) | 2,531,100 |
27 Mar 2024 | JPY | 1,926 | 1,935 | 1,922 | 1,926.5 | 1,926.5 | +7.5 (+0.39%) | 3,963,700 |
26 Mar 2024 | JPY | 1,923.5 | 1,925 | 1,908 | 1,919 | 1,919 | -1 (-0.05%) | 2,178,700 |
25 Mar 2024 | JPY | 1,914.5 | 1,922 | 1,907 | 1,920 | 1,920 | +10 (+0.52%) | 2,270,100 |
22 Mar 2024 | JPY | 1,923.5 | 1,929.5 | 1,907 | 1,910 | 1,910 | -26 (-1.34%) | 4,190,900 |
21 Mar 2024 | JPY | 1,967.5 | 1,967.5 | 1,935.5 | 1,936 | 1,936 | -21 (-1.07%) | 2,923,800 |
19 Mar 2024 | JPY | 1,949.5 | 1,963.5 | 1,936.5 | 1,957 | 1,957 | +4 (+0.20%) | 2,025,500 |
18 Mar 2024 | JPY | 1,938.5 | 1,955 | 1,925.5 | 1,953 | 1,953 | +28.5 (+1.48%) | 1,722,500 |
15 Mar 2024 | JPY | 1,917 | 1,927.5 | 1,912 | 1,924.5 | 1,924.5 | +5.5 (+0.29%) | 1,655,400 |
14 Mar 2024 | JPY | 1,902 | 1,919.5 | 1,896 | 1,919 | 1,919 | +24.5 (+1.29%) | 1,382,700 |
13 Mar 2024 | JPY | 1,905.5 | 1,912 | 1,888 | 1,894.5 | 1,894.5 | -6.5 (-0.34%) | 1,775,700 |
12 Mar 2024 | JPY | 1,900 | 1,904 | 1,871.5 | 1,901 | 1,901 | -7.5 (-0.39%) | 1,773,100 |
11 Mar 2024 | JPY | 1,905 | 1,919.5 | 1,888.5 | 1,908.5 | 1,908.5 | -0.5 (-0.03%) | 2,075,000 |
8 Mar 2024 | JPY | 1,885 | 1,913.5 | 1,884.5 | 1,909 | 1,909 | +9.5 (+0.50%) | 1,778,900 |
7 Mar 2024 | JPY | 1,908 | 1,919 | 1,899.5 | 1,899.5 | 1,899.5 | 0.0 (0.0%) | 1,949,500 |
6 Mar 2024 | JPY | 1,880.5 | 1,905 | 1,880.5 | 1,899.5 | 1,899.5 | +19 (+1.01%) | 2,115,900 |
5 Mar 2024 | JPY | 1,910 | 1,911 | 1,880.5 | 1,880.5 | 1,880.5 | -31 (-1.62%) | 2,955,300 |