Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,508 | 1,529.5 | 1,501.5 | 1,518.5 | 1,518.5 | +12.5 (+0.83%) | 6,179,300 |
9 May 2024 | JPY | 1,495.5 | 1,520.5 | 1,495.5 | 1,506 | 1,506 | +10.5 (+0.70%) | 6,145,100 |
8 May 2024 | JPY | 1,507 | 1,527 | 1,495.5 | 1,495.5 | 1,495.5 | -29 (-1.90%) | 6,961,500 |
7 May 2024 | JPY | 1,531 | 1,533.5 | 1,503 | 1,524.5 | 1,524.5 | +9.5 (+0.63%) | 6,954,800 |
2 May 2024 | JPY | 1,498 | 1,520 | 1,492.5 | 1,515 | 1,515 | +15.5 (+1.03%) | 6,661,500 |
1 May 2024 | JPY | 1,508 | 1,508.5 | 1,486.5 | 1,499.5 | 1,499.5 | -11.5 (-0.76%) | 5,711,800 |
30 Apr 2024 | JPY | 1,504 | 1,512.5 | 1,491.5 | 1,511 | 1,511 | +24 (+1.61%) | 8,622,800 |
26 Apr 2024 | JPY | 1,496 | 1,502 | 1,483.5 | 1,487 | 1,487 | -3 (-0.20%) | 8,094,200 |
25 Apr 2024 | JPY | 1,497 | 1,506 | 1,486.5 | 1,490 | 1,490 | -7 (-0.47%) | 6,163,800 |
24 Apr 2024 | JPY | 1,480 | 1,497 | 1,471.5 | 1,497 | 1,497 | +20.5 (+1.39%) | 6,290,400 |
23 Apr 2024 | JPY | 1,465 | 1,481 | 1,456 | 1,476.5 | 1,476.5 | +22 (+1.51%) | 5,217,800 |
22 Apr 2024 | JPY | 1,441.5 | 1,462 | 1,438.5 | 1,454.5 | 1,454.5 | +36 (+2.54%) | 5,286,500 |
19 Apr 2024 | JPY | 1,424.5 | 1,434.5 | 1,410 | 1,418.5 | 1,418.5 | -6 (-0.42%) | 7,024,600 |
18 Apr 2024 | JPY | 1,410 | 1,428.5 | 1,402.5 | 1,424.5 | 1,424.5 | +14.5 (+1.03%) | 5,463,400 |
17 Apr 2024 | JPY | 1,432.5 | 1,435 | 1,406.5 | 1,410 | 1,410 | -15.5 (-1.09%) | 6,090,500 |
16 Apr 2024 | JPY | 1,474 | 1,474 | 1,419 | 1,425.5 | 1,425.5 | -65 (-4.36%) | 10,697,100 |
15 Apr 2024 | JPY | 1,464 | 1,490.5 | 1,453 | 1,490.5 | 1,490.5 | +7.5 (+0.51%) | 4,828,900 |
12 Apr 2024 | JPY | 1,476 | 1,487.5 | 1,465.5 | 1,483 | 1,483 | +3 (+0.20%) | 6,838,900 |
11 Apr 2024 | JPY | 1,471.5 | 1,482 | 1,454.5 | 1,480 | 1,480 | +2 (+0.14%) | 6,566,600 |
10 Apr 2024 | JPY | 1,499.5 | 1,501 | 1,475.5 | 1,478 | 1,478 | -29 (-1.92%) | 6,310,700 |
9 Apr 2024 | JPY | 1,510 | 1,512 | 1,488 | 1,507 | 1,507 | -3 (-0.20%) | 6,977,600 |
8 Apr 2024 | JPY | 1,509.5 | 1,518 | 1,498.5 | 1,510 | 1,510 | +11 (+0.73%) | 6,035,100 |
5 Apr 2024 | JPY | 1,499 | 1,504 | 1,475 | 1,499 | 1,499 | +7 (+0.47%) | 8,513,700 |
4 Apr 2024 | JPY | 1,487 | 1,501.5 | 1,475 | 1,492 | 1,492 | +4.5 (+0.30%) | 5,874,100 |
3 Apr 2024 | JPY | 1,475 | 1,506 | 1,474.5 | 1,487.5 | 1,487.5 | +16 (+1.09%) | 9,299,400 |
2 Apr 2024 | JPY | 1,474.5 | 1,495 | 1,466 | 1,471.5 | 1,471.5 | -1 (-0.07%) | 6,673,000 |
1 Apr 2024 | JPY | 1,530 | 1,531 | 1,469.5 | 1,472.5 | 1,472.5 | -54.5 (-3.57%) | 7,675,700 |
29 Mar 2024 | JPY | 1,535 | 1,546.5 | 1,518.5 | 1,527 | 1,527 | +4.5 (+0.30%) | 3,969,100 |
28 Mar 2024 | JPY | 1,520 | 1,539 | 1,512.5 | 1,522.5 | 1,522.5 | -24 (-1.55%) | 9,467,000 |
27 Mar 2024 | JPY | 1,540.5 | 1,564 | 1,540 | 1,546.5 | 1,546.5 | +13.5 (+0.88%) | 9,482,200 |