Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 2,848.5 | 2,858 | 2,797.5 | 2,798 | 2,798 | -77.5 (-2.70%) | 7,626,500 |
1 May 2024 | JPY | 2,890 | 2,895 | 2,861.5 | 2,875.5 | 2,875.5 | -28 (-0.96%) | 5,845,800 |
30 Apr 2024 | JPY | 2,875 | 2,936 | 2,866 | 2,903.5 | 2,903.5 | +36.5 (+1.27%) | 8,034,900 |
26 Apr 2024 | JPY | 2,822 | 2,871.5 | 2,800.5 | 2,867 | 2,867 | +45 (+1.59%) | 7,004,700 |
25 Apr 2024 | JPY | 2,860 | 2,866.5 | 2,816 | 2,822 | 2,822 | -27.5 (-0.97%) | 4,361,400 |
24 Apr 2024 | JPY | 2,797.5 | 2,855 | 2,792.5 | 2,849.5 | 2,849.5 | +100.5 (+3.66%) | 6,240,200 |
23 Apr 2024 | JPY | 2,774 | 2,778 | 2,738.5 | 2,749 | 2,749 | +3.5 (+0.13%) | 2,944,600 |
22 Apr 2024 | JPY | 2,720 | 2,749.5 | 2,712.5 | 2,745.5 | 2,745.5 | +68.5 (+2.56%) | 4,578,700 |
19 Apr 2024 | JPY | 2,759.5 | 2,774.5 | 2,654.5 | 2,677 | 2,677 | -111 (-3.98%) | 7,923,800 |
18 Apr 2024 | JPY | 2,793.5 | 2,814.5 | 2,774.5 | 2,788 | 2,788 | -6 (-0.21%) | 4,762,900 |
17 Apr 2024 | JPY | 2,824.5 | 2,824.5 | 2,780 | 2,794 | 2,794 | -30 (-1.06%) | 4,196,000 |
16 Apr 2024 | JPY | 2,756 | 2,824 | 2,740.5 | 2,824 | 2,824 | +39 (+1.40%) | 5,215,700 |
15 Apr 2024 | JPY | 2,802 | 2,817 | 2,772.5 | 2,785 | 2,785 | -45.5 (-1.61%) | 4,516,400 |
12 Apr 2024 | JPY | 2,804.5 | 2,878.5 | 2,798 | 2,830.5 | 2,830.5 | +76 (+2.76%) | 6,911,600 |
11 Apr 2024 | JPY | 2,727.5 | 2,775 | 2,723.5 | 2,754.5 | 2,754.5 | +1 (+0.04%) | 2,774,900 |
10 Apr 2024 | JPY | 2,745 | 2,777 | 2,740 | 2,753.5 | 2,753.5 | +3.5 (+0.13%) | 2,624,300 |
9 Apr 2024 | JPY | 2,741.5 | 2,752 | 2,720.5 | 2,750 | 2,750 | +13 (+0.47%) | 3,826,900 |
8 Apr 2024 | JPY | 2,735 | 2,753.5 | 2,730.5 | 2,737 | 2,737 | +17.5 (+0.64%) | 3,888,300 |
5 Apr 2024 | JPY | 2,744.5 | 2,756 | 2,711.5 | 2,719.5 | 2,719.5 | -75 (-2.68%) | 6,211,000 |
4 Apr 2024 | JPY | 2,800 | 2,823.5 | 2,781 | 2,794.5 | 2,794.5 | +26.5 (+0.96%) | 6,386,400 |
3 Apr 2024 | JPY | 2,768 | 2,785 | 2,756.5 | 2,768 | 2,768 | -50 (-1.77%) | 7,061,800 |
2 Apr 2024 | JPY | 2,840 | 2,849.5 | 2,808.5 | 2,818 | 2,818 | -37.5 (-1.31%) | 5,120,500 |
1 Apr 2024 | JPY | 2,855 | 2,896.5 | 2,847.5 | 2,855.5 | 2,855.5 | +39 (+1.38%) | 5,409,300 |
29 Mar 2024 | JPY | 2,840 | 2,857 | 2,810.5 | 2,816.5 | 2,816.5 | -18 (-0.64%) | 2,027,700 |
28 Mar 2024 | JPY | 2,830 | 2,850 | 2,805 | 2,834.5 | 2,834.5 | -40.5 (-1.41%) | 4,904,900 |
27 Mar 2024 | JPY | 2,844.5 | 2,895 | 2,835 | 2,875 | 2,875 | +25.5 (+0.89%) | 5,398,100 |
26 Mar 2024 | JPY | 2,806.5 | 2,855 | 2,804 | 2,849.5 | 2,849.5 | -1.5 (-0.05%) | 4,927,200 |
25 Mar 2024 | JPY | 2,905.5 | 2,907 | 2,851 | 2,851 | 2,851 | -64.5 (-2.21%) | 4,550,900 |
22 Mar 2024 | JPY | 2,918 | 2,946.5 | 2,899 | 2,915.5 | 2,915.5 | -11 (-0.38%) | 5,092,100 |
21 Mar 2024 | JPY | 2,959 | 2,973 | 2,921.5 | 2,926.5 | 2,926.5 | +15 (+0.52%) | 6,283,300 |