Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | JPY | 2,785 | 2,832 | 2,745.5 | 2,808.5 | 2,808.5 | +4.5 (+0.16%) | 692,100 |
25 Apr 2024 | JPY | 2,850 | 2,864 | 2,803 | 2,804 | 2,804 | -36 (-1.27%) | 564,300 |
24 Apr 2024 | JPY | 2,773.5 | 2,841.5 | 2,769.5 | 2,840 | 2,840 | +70 (+2.53%) | 394,100 |
23 Apr 2024 | JPY | 2,797.5 | 2,810 | 2,770 | 2,770 | 2,770 | -5.5 (-0.20%) | 727,500 |
22 Apr 2024 | JPY | 2,769 | 2,778 | 2,751.5 | 2,775.5 | 2,775.5 | +65.5 (+2.42%) | 605,000 |
19 Apr 2024 | JPY | 2,724 | 2,730.5 | 2,685 | 2,710 | 2,710 | -33.5 (-1.22%) | 558,900 |
18 Apr 2024 | JPY | 2,742 | 2,773 | 2,724 | 2,743.5 | 2,743.5 | +7 (+0.26%) | 399,500 |
17 Apr 2024 | JPY | 2,800 | 2,804.5 | 2,706.5 | 2,736.5 | 2,736.5 | -63.5 (-2.27%) | 484,800 |
16 Apr 2024 | JPY | 2,802.5 | 2,841 | 2,791 | 2,800 | 2,800 | -28 (-0.99%) | 561,900 |
15 Apr 2024 | JPY | 2,815 | 2,833 | 2,810 | 2,828 | 2,828 | -34.5 (-1.21%) | 588,700 |
12 Apr 2024 | JPY | 2,826.5 | 2,863 | 2,820 | 2,862.5 | 2,862.5 | +51.5 (+1.83%) | 531,000 |
11 Apr 2024 | JPY | 2,766 | 2,819 | 2,757.5 | 2,811 | 2,811 | +27 (+0.97%) | 379,600 |
10 Apr 2024 | JPY | 2,772.5 | 2,793.5 | 2,760.5 | 2,784 | 2,784 | +3 (+0.11%) | 255,400 |
9 Apr 2024 | JPY | 2,774 | 2,795 | 2,758 | 2,781 | 2,781 | +12.5 (+0.45%) | 337,900 |
8 Apr 2024 | JPY | 2,761 | 2,778 | 2,736.5 | 2,768.5 | 2,768.5 | +23 (+0.84%) | 330,000 |
5 Apr 2024 | JPY | 2,729.5 | 2,747 | 2,703 | 2,745.5 | 2,745.5 | -15.5 (-0.56%) | 365,100 |
4 Apr 2024 | JPY | 2,765.5 | 2,775 | 2,755.5 | 2,761 | 2,761 | +29 (+1.06%) | 449,600 |
3 Apr 2024 | JPY | 2,733.5 | 2,753.5 | 2,706.5 | 2,732 | 2,732 | +5 (+0.18%) | 451,100 |
2 Apr 2024 | JPY | 2,755 | 2,760.5 | 2,723 | 2,727 | 2,727 | -45.5 (-1.64%) | 435,400 |
1 Apr 2024 | JPY | 2,820.5 | 2,838 | 2,747 | 2,772.5 | 2,772.5 | -26.5 (-0.95%) | 530,000 |
29 Mar 2024 | JPY | 2,705 | 2,818.5 | 2,705 | 2,799 | 2,799 | +129 (+4.83%) | 730,100 |
28 Mar 2024 | JPY | 2,700 | 2,700 | 2,659 | 2,670 | 2,670 | -42 (-1.55%) | 335,300 |
27 Mar 2024 | JPY | 2,709 | 2,730.5 | 2,693.5 | 2,712 | 2,712 | +9.5 (+0.35%) | 407,400 |
26 Mar 2024 | JPY | 2,659 | 2,712.5 | 2,653 | 2,702.5 | 2,702.5 | +15 (+0.56%) | 529,500 |
25 Mar 2024 | JPY | 2,719.5 | 2,734.5 | 2,684 | 2,687.5 | 2,687.5 | -41 (-1.50%) | 466,700 |
22 Mar 2024 | JPY | 2,717 | 2,743.5 | 2,707.5 | 2,728.5 | 2,728.5 | +14.5 (+0.53%) | 470,500 |
21 Mar 2024 | JPY | 2,765.5 | 2,785 | 2,693.5 | 2,714 | 2,714 | -31.5 (-1.15%) | 782,800 |
19 Mar 2024 | JPY | 2,708.5 | 2,753.5 | 2,708.5 | 2,745.5 | 2,745.5 | +28.5 (+1.05%) | 396,700 |
18 Mar 2024 | JPY | 2,710 | 2,748.5 | 2,710 | 2,717 | 2,717 | +40.5 (+1.51%) | 493,100 |
15 Mar 2024 | JPY | 2,665 | 2,687.5 | 2,655.5 | 2,676.5 | 2,676.5 | +20.5 (+0.77%) | 1,873,100 |