Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 2,677 | 2,683.5 | 2,621.5 | 2,643.5 | 2,643.5 | -48 (-1.78%) | 8,473,900 |
30 Apr 2024 | JPY | 2,744 | 2,756 | 2,678 | 2,691.5 | 2,691.5 | -65.5 (-2.38%) | 12,255,200 |
26 Apr 2024 | JPY | 2,780 | 2,923 | 2,705.5 | 2,757 | 2,757 | -29.5 (-1.06%) | 18,381,000 |
25 Apr 2024 | JPY | 2,832 | 2,842 | 2,769 | 2,786.5 | 2,786.5 | -54.5 (-1.92%) | 5,412,000 |
24 Apr 2024 | JPY | 2,782.5 | 2,844.5 | 2,755 | 2,841 | 2,841 | +58.5 (+2.10%) | 7,285,000 |
23 Apr 2024 | JPY | 2,840 | 2,846.5 | 2,774 | 2,782.5 | 2,782.5 | -67.5 (-2.37%) | 5,989,500 |
22 Apr 2024 | JPY | 2,840 | 2,888.5 | 2,830 | 2,850 | 2,850 | +30.5 (+1.08%) | 4,791,800 |
19 Apr 2024 | JPY | 2,855 | 2,878.5 | 2,782.5 | 2,819.5 | 2,819.5 | -56 (-1.95%) | 6,110,200 |
18 Apr 2024 | JPY | 2,870 | 2,891.5 | 2,848.5 | 2,875.5 | 2,875.5 | +3 (+0.10%) | 3,944,200 |
17 Apr 2024 | JPY | 2,910 | 2,926 | 2,859 | 2,872.5 | 2,872.5 | -35 (-1.20%) | 4,261,900 |
16 Apr 2024 | JPY | 2,929 | 2,954 | 2,873 | 2,907.5 | 2,907.5 | -60.5 (-2.04%) | 5,691,700 |
15 Apr 2024 | JPY | 2,920 | 2,970 | 2,914 | 2,968 | 2,968 | +0.5 (+0.02%) | 5,159,500 |
12 Apr 2024 | JPY | 2,993 | 2,993.5 | 2,956.5 | 2,967.5 | 2,967.5 | +18 (+0.61%) | 6,463,300 |
11 Apr 2024 | JPY | 2,888 | 2,965 | 2,886 | 2,949.5 | 2,949.5 | +35.5 (+1.22%) | 6,420,000 |
10 Apr 2024 | JPY | 2,916.5 | 2,923 | 2,901 | 2,914 | 2,914 | -15.5 (-0.53%) | 4,571,200 |
9 Apr 2024 | JPY | 2,900 | 2,929.5 | 2,891 | 2,929.5 | 2,929.5 | +41.5 (+1.44%) | 4,700,400 |
8 Apr 2024 | JPY | 2,867 | 2,888 | 2,837 | 2,888 | 2,888 | +65 (+2.30%) | 5,732,100 |
5 Apr 2024 | JPY | 2,809 | 2,824 | 2,781.5 | 2,823 | 2,823 | -11.5 (-0.41%) | 5,344,500 |
4 Apr 2024 | JPY | 2,813.5 | 2,861.5 | 2,802.5 | 2,834.5 | 2,834.5 | +55.5 (+2.00%) | 7,257,400 |
3 Apr 2024 | JPY | 2,781 | 2,806 | 2,764 | 2,779 | 2,779 | -12.5 (-0.45%) | 5,287,100 |
2 Apr 2024 | JPY | 2,824.5 | 2,829 | 2,785 | 2,791.5 | 2,791.5 | -6 (-0.21%) | 6,178,600 |
1 Apr 2024 | JPY | 2,899.5 | 2,920 | 2,770.5 | 2,797.5 | 2,797.5 | -84 (-2.92%) | 8,172,200 |
29 Mar 2024 | JPY | 2,891 | 2,904 | 2,874 | 2,881.5 | 2,881.5 | -3.5 (-0.12%) | 2,503,800 |
28 Mar 2024 | JPY | 2,902 | 2,915.5 | 2,880 | 2,885 | 2,885 | -64 (-2.17%) | 6,376,800 |
27 Mar 2024 | JPY | 2,928 | 2,973 | 2,926.5 | 2,949 | 2,949 | +37 (+1.27%) | 7,304,200 |
26 Mar 2024 | JPY | 2,882 | 2,925 | 2,879 | 2,912 | 2,912 | +2 (+0.07%) | 4,699,300 |
25 Mar 2024 | JPY | 2,947 | 2,952 | 2,906 | 2,910 | 2,910 | -38 (-1.29%) | 4,804,600 |
22 Mar 2024 | JPY | 2,938 | 2,982 | 2,929 | 2,948 | 2,948 | +16 (+0.55%) | 7,915,300 |
21 Mar 2024 | JPY | 2,957.5 | 2,958 | 2,913.5 | 2,932 | 2,932 | +32 (+1.10%) | 10,348,900 |
19 Mar 2024 | JPY | 2,809 | 2,908.5 | 2,806.5 | 2,900 | 2,900 | +92 (+3.28%) | 9,347,300 |