Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2024 | JPY | 2,560.5 | 2,596 | 2,547 | 2,580.5 | 2,580.5 | +38.5 (+1.51%) | 562,900 |
15 Apr 2024 | JPY | 2,547 | 2,559 | 2,529 | 2,542 | 2,542 | -33 (-1.28%) | 470,200 |
12 Apr 2024 | JPY | 2,541.5 | 2,586.5 | 2,541 | 2,575 | 2,575 | -11 (-0.43%) | 594,800 |
11 Apr 2024 | JPY | 2,564 | 2,610.5 | 2,564 | 2,586 | 2,586 | +9.5 (+0.37%) | 622,500 |
10 Apr 2024 | JPY | 2,584.5 | 2,625 | 2,564.5 | 2,576.5 | 2,576.5 | -29.5 (-1.13%) | 534,400 |
9 Apr 2024 | JPY | 2,570 | 2,618 | 2,556 | 2,606 | 2,606 | +37.5 (+1.46%) | 474,900 |
8 Apr 2024 | JPY | 2,578.5 | 2,601 | 2,547.5 | 2,568.5 | 2,568.5 | +8 (+0.31%) | 634,400 |
5 Apr 2024 | JPY | 2,564.5 | 2,645 | 2,543 | 2,560.5 | 2,560.5 | -54 (-2.07%) | 1,151,500 |
4 Apr 2024 | JPY | 2,590.5 | 2,642 | 2,584.5 | 2,614.5 | 2,614.5 | +43.5 (+1.69%) | 805,800 |
3 Apr 2024 | JPY | 2,579.5 | 2,602.5 | 2,552 | 2,571 | 2,571 | +15.5 (+0.61%) | 792,200 |
2 Apr 2024 | JPY | 2,611 | 2,613.5 | 2,542 | 2,555.5 | 2,555.5 | -88 (-3.33%) | 805,500 |
1 Apr 2024 | JPY | 2,580.5 | 2,659 | 2,576.5 | 2,643.5 | 2,643.5 | +92.5 (+3.63%) | 768,300 |
29 Mar 2024 | JPY | 2,518 | 2,570 | 2,512.5 | 2,551 | 2,551 | +21.5 (+0.85%) | 285,100 |
28 Mar 2024 | JPY | 2,559 | 2,584.5 | 2,526.5 | 2,529.5 | 2,529.5 | -22.5 (-0.88%) | 471,400 |
27 Mar 2024 | JPY | 2,568.5 | 2,575.5 | 2,541.5 | 2,552 | 2,552 | +11.5 (+0.45%) | 662,900 |
26 Mar 2024 | JPY | 2,529 | 2,561 | 2,515.5 | 2,540.5 | 2,540.5 | +24.5 (+0.97%) | 496,500 |
25 Mar 2024 | JPY | 2,616 | 2,624 | 2,516 | 2,516 | 2,516 | -100 (-3.82%) | 1,147,000 |
22 Mar 2024 | JPY | 2,650 | 2,659 | 2,603 | 2,616 | 2,616 | -31.5 (-1.19%) | 779,900 |
21 Mar 2024 | JPY | 2,648.5 | 2,669 | 2,627 | 2,647.5 | 2,647.5 | +10.5 (+0.40%) | 587,900 |
19 Mar 2024 | JPY | 2,601 | 2,646.5 | 2,596.5 | 2,637 | 2,637 | +9.5 (+0.36%) | 621,000 |
18 Mar 2024 | JPY | 2,596 | 2,657 | 2,596 | 2,627.5 | 2,627.5 | +32.5 (+1.25%) | 1,141,300 |
15 Mar 2024 | JPY | 2,640 | 2,645 | 2,566 | 2,595 | 2,595 | -42 (-1.59%) | 1,480,600 |
14 Mar 2024 | JPY | 2,566 | 2,640 | 2,558 | 2,637 | 2,637 | +115.5 (+4.58%) | 1,372,700 |
13 Mar 2024 | JPY | 2,487 | 2,525.5 | 2,460.5 | 2,521.5 | 2,521.5 | +60 (+2.44%) | 894,300 |
12 Mar 2024 | JPY | 2,420 | 2,463 | 2,404 | 2,461.5 | 2,461.5 | +38 (+1.57%) | 596,600 |
11 Mar 2024 | JPY | 2,458.5 | 2,465 | 2,403.5 | 2,423.5 | 2,423.5 | -16.5 (-0.68%) | 716,200 |
8 Mar 2024 | JPY | 2,430.5 | 2,463 | 2,426 | 2,440 | 2,440 | -27 (-1.09%) | 972,400 |
7 Mar 2024 | JPY | 2,450 | 2,496 | 2,440 | 2,467 | 2,467 | -16 (-0.64%) | 1,382,500 |
6 Mar 2024 | JPY | 2,451 | 2,483 | 2,437.5 | 2,483 | 2,483 | +16.5 (+0.67%) | 920,500 |
5 Mar 2024 | JPY | 2,474 | 2,475.5 | 2,443 | 2,466.5 | 2,466.5 | -31.5 (-1.26%) | 912,100 |