Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 2,875 | 2,875 | 2,791.5 | 2,812 | 2,812 | -78 (-2.70%) | 767,900 |
18 Apr 2024 | JPY | 2,880 | 2,926 | 2,868.5 | 2,890 | 2,890 | +7.5 (+0.26%) | 300,300 |
17 Apr 2024 | JPY | 2,964.5 | 2,964.5 | 2,880.5 | 2,882.5 | 2,882.5 | -83 (-2.80%) | 375,700 |
16 Apr 2024 | JPY | 2,970 | 2,977 | 2,910 | 2,965.5 | 2,965.5 | -12 (-0.40%) | 482,500 |
15 Apr 2024 | JPY | 3,037 | 3,040 | 2,973.5 | 2,977.5 | 2,977.5 | -37.5 (-1.24%) | 394,800 |
12 Apr 2024 | JPY | 3,021 | 3,057 | 2,985 | 3,015 | 3,015 | -6 (-0.20%) | 444,800 |
11 Apr 2024 | JPY | 2,993.5 | 3,036 | 2,978 | 3,021 | 3,021 | -12 (-0.40%) | 423,100 |
10 Apr 2024 | JPY | 3,026 | 3,067 | 3,026 | 3,033 | 3,033 | +9 (+0.30%) | 336,900 |
9 Apr 2024 | JPY | 3,006 | 3,033 | 3,002 | 3,024 | 3,024 | +22 (+0.73%) | 412,800 |
8 Apr 2024 | JPY | 2,985 | 3,021 | 2,950.5 | 3,002 | 3,002 | +77 (+2.63%) | 497,500 |
5 Apr 2024 | JPY | 2,924 | 2,958.5 | 2,907.5 | 2,925 | 2,925 | -34 (-1.15%) | 617,900 |
4 Apr 2024 | JPY | 2,958 | 2,984 | 2,936.5 | 2,959 | 2,959 | +10.5 (+0.36%) | 678,900 |
3 Apr 2024 | JPY | 2,950 | 2,986.5 | 2,928.5 | 2,948.5 | 2,948.5 | -1.5 (-0.05%) | 678,500 |
2 Apr 2024 | JPY | 3,050 | 3,051 | 2,937 | 2,950 | 2,950 | -128 (-4.16%) | 620,500 |
1 Apr 2024 | JPY | 3,140 | 3,161 | 3,075 | 3,078 | 3,078 | -11 (-0.36%) | 464,300 |
29 Mar 2024 | JPY | 3,053 | 3,105 | 3,043 | 3,089 | 3,089 | +70 (+2.32%) | 186,300 |
28 Mar 2024 | JPY | 3,083 | 3,084 | 2,999 | 3,019 | 3,019 | -83 (-2.68%) | 515,400 |
27 Mar 2024 | JPY | 3,121 | 3,128 | 3,087 | 3,102 | 3,102 | -4 (-0.13%) | 616,000 |
26 Mar 2024 | JPY | 3,103 | 3,149 | 3,100 | 3,106 | 3,106 | -16 (-0.51%) | 461,500 |
25 Mar 2024 | JPY | 3,116 | 3,130 | 3,094 | 3,122 | 3,122 | -19 (-0.60%) | 426,500 |
22 Mar 2024 | JPY | 3,117 | 3,165 | 3,091 | 3,141 | 3,141 | +59 (+1.91%) | 982,300 |
21 Mar 2024 | JPY | 3,150 | 3,168 | 3,067 | 3,082 | 3,082 | -80 (-2.53%) | 868,400 |
19 Mar 2024 | JPY | 3,021 | 3,168 | 3,011 | 3,162 | 3,162 | +150 (+4.98%) | 1,213,800 |
18 Mar 2024 | JPY | 2,968.5 | 3,020 | 2,955.5 | 3,012 | 3,012 | +91.5 (+3.13%) | 641,300 |
15 Mar 2024 | JPY | 2,893 | 2,956 | 2,835 | 2,920.5 | 2,920.5 | -31.5 (-1.07%) | 1,259,100 |
14 Mar 2024 | JPY | 2,943 | 2,966.5 | 2,899.5 | 2,952 | 2,952 | +7 (+0.24%) | 841,400 |
13 Mar 2024 | JPY | 3,005 | 3,015 | 2,927.5 | 2,945 | 2,945 | -91 (-3.00%) | 482,600 |
12 Mar 2024 | JPY | 2,992.5 | 3,048 | 2,942 | 3,036 | 3,036 | +40 (+1.34%) | 474,900 |
11 Mar 2024 | JPY | 3,014 | 3,089 | 2,950 | 2,996 | 2,996 | -49 (-1.61%) | 478,800 |
8 Mar 2024 | JPY | 2,968 | 3,076 | 2,968 | 3,045 | 3,045 | +45 (+1.50%) | 792,800 |