Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | JPY | 2,850 | 2,862 | 2,763.5 | 2,766 | 2,766 | -50.5 (-1.79%) | 6,025,400 |
8 May 2024 | JPY | 2,849 | 2,865 | 2,816.5 | 2,816.5 | 2,816.5 | -39.5 (-1.38%) | 5,596,100 |
7 May 2024 | JPY | 2,925 | 2,942.5 | 2,839 | 2,856 | 2,856 | +20 (+0.71%) | 7,775,600 |
2 May 2024 | JPY | 2,837.5 | 2,867.5 | 2,812 | 2,836 | 2,836 | -14 (-0.49%) | 10,436,700 |
1 May 2024 | JPY | 2,823 | 2,857 | 2,770.5 | 2,850 | 2,850 | +77 (+2.78%) | 16,538,900 |
30 Apr 2024 | JPY | 2,643 | 2,831.5 | 2,571 | 2,773 | 2,773 | +380 (+15.88%) | 35,630,000 |
26 Apr 2024 | JPY | 2,380 | 2,414 | 2,351.5 | 2,393 | 2,393 | -4 (-0.17%) | 9,789,600 |
25 Apr 2024 | JPY | 2,403 | 2,428 | 2,396.5 | 2,397 | 2,397 | -91 (-3.66%) | 6,759,400 |
24 Apr 2024 | JPY | 2,435 | 2,494.5 | 2,413 | 2,488 | 2,488 | +63 (+2.60%) | 5,428,800 |
23 Apr 2024 | JPY | 2,457 | 2,466 | 2,408 | 2,425 | 2,425 | -26.5 (-1.08%) | 4,804,500 |
22 Apr 2024 | JPY | 2,494 | 2,527.5 | 2,432.5 | 2,451.5 | 2,451.5 | -6.5 (-0.26%) | 4,258,700 |
19 Apr 2024 | JPY | 2,490.5 | 2,512 | 2,431 | 2,458 | 2,458 | -35.5 (-1.42%) | 6,224,300 |
18 Apr 2024 | JPY | 2,463 | 2,514 | 2,448.5 | 2,493.5 | 2,493.5 | +17 (+0.69%) | 4,085,600 |
17 Apr 2024 | JPY | 2,530.5 | 2,532 | 2,468 | 2,476.5 | 2,476.5 | -46 (-1.82%) | 5,095,600 |
16 Apr 2024 | JPY | 2,546.5 | 2,561.5 | 2,498.5 | 2,522.5 | 2,522.5 | -56 (-2.17%) | 6,084,800 |
15 Apr 2024 | JPY | 2,540 | 2,582 | 2,529.5 | 2,578.5 | 2,578.5 | +8 (+0.31%) | 5,261,700 |
12 Apr 2024 | JPY | 2,584 | 2,610.5 | 2,544.5 | 2,570.5 | 2,570.5 | -19 (-0.73%) | 7,539,800 |
11 Apr 2024 | JPY | 2,500 | 2,597.5 | 2,488.5 | 2,589.5 | 2,589.5 | +83 (+3.31%) | 7,985,400 |
10 Apr 2024 | JPY | 2,483 | 2,527.5 | 2,479 | 2,506.5 | 2,506.5 | -11 (-0.44%) | 3,990,300 |
9 Apr 2024 | JPY | 2,460 | 2,517.5 | 2,456 | 2,517.5 | 2,517.5 | +83 (+3.41%) | 5,886,100 |
8 Apr 2024 | JPY | 2,405 | 2,453.5 | 2,397.5 | 2,434.5 | 2,434.5 | +63 (+2.66%) | 4,318,500 |
5 Apr 2024 | JPY | 2,380 | 2,403.5 | 2,353.5 | 2,371.5 | 2,371.5 | -57 (-2.35%) | 6,561,600 |
4 Apr 2024 | JPY | 2,436 | 2,458 | 2,420 | 2,428.5 | 2,428.5 | +4.5 (+0.19%) | 6,521,200 |
3 Apr 2024 | JPY | 2,450 | 2,485 | 2,422 | 2,424 | 2,424 | -48 (-1.94%) | 6,053,200 |
2 Apr 2024 | JPY | 2,470.5 | 2,516.5 | 2,460 | 2,472 | 2,472 | +1.5 (+0.06%) | 5,196,900 |
1 Apr 2024 | JPY | 2,538 | 2,554 | 2,453.5 | 2,470.5 | 2,470.5 | -29.5 (-1.18%) | 4,583,400 |
29 Mar 2024 | JPY | 2,526.5 | 2,528.5 | 2,487 | 2,500 | 2,500 | -21.5 (-0.85%) | 2,289,500 |
28 Mar 2024 | JPY | 2,549 | 2,556.5 | 2,510 | 2,521.5 | 2,521.5 | -53.5 (-2.08%) | 6,104,100 |
27 Mar 2024 | JPY | 2,561 | 2,602.5 | 2,561 | 2,575 | 2,575 | +21 (+0.82%) | 6,999,100 |
26 Mar 2024 | JPY | 2,525.5 | 2,578 | 2,517 | 2,554 | 2,554 | +8.5 (+0.33%) | 5,359,000 |