Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | JPY | 1,953 | 1,963 | 1,935 | 1,957.5 | 1,957.5 | +2.5 (+0.13%) | 2,222,400 |
17 Apr 2024 | JPY | 2,007 | 2,007 | 1,955 | 1,955 | 1,955 | -41.5 (-2.08%) | 2,394,600 |
16 Apr 2024 | JPY | 2,007 | 2,007 | 1,979 | 1,996.5 | 1,996.5 | -13 (-0.65%) | 2,608,600 |
15 Apr 2024 | JPY | 1,989 | 2,009.5 | 1,969 | 2,009.5 | 2,009.5 | +2.5 (+0.12%) | 2,100,300 |
12 Apr 2024 | JPY | 2,031 | 2,034 | 1,994 | 2,007 | 2,007 | -18.5 (-0.91%) | 3,661,200 |
11 Apr 2024 | JPY | 2,008 | 2,032.5 | 2,008 | 2,025.5 | 2,025.5 | -3 (-0.15%) | 2,743,400 |
10 Apr 2024 | JPY | 2,030.5 | 2,042 | 2,016 | 2,028.5 | 2,028.5 | -55 (-2.64%) | 3,431,200 |
9 Apr 2024 | JPY | 2,088 | 2,090 | 2,062 | 2,083.5 | 2,083.5 | +0.5 (+0.02%) | 1,721,400 |
8 Apr 2024 | JPY | 2,056 | 2,086 | 2,050 | 2,083 | 2,083 | +42 (+2.06%) | 2,025,000 |
5 Apr 2024 | JPY | 2,050.5 | 2,051.5 | 2,031 | 2,041 | 2,041 | -40.5 (-1.95%) | 2,676,500 |
4 Apr 2024 | JPY | 2,114 | 2,114.5 | 2,076 | 2,081.5 | 2,081.5 | -12 (-0.57%) | 3,753,300 |
3 Apr 2024 | JPY | 2,060.5 | 2,114.5 | 2,051.5 | 2,093.5 | 2,093.5 | +30 (+1.45%) | 4,316,800 |
2 Apr 2024 | JPY | 2,064 | 2,085.5 | 2,043 | 2,063.5 | 2,063.5 | +15.5 (+0.76%) | 3,086,300 |
1 Apr 2024 | JPY | 2,077 | 2,083.5 | 2,029.5 | 2,048 | 2,048 | -10.5 (-0.51%) | 3,268,800 |
29 Mar 2024 | JPY | 2,050 | 2,063.5 | 2,038 | 2,058.5 | 2,058.5 | +19.5 (+0.96%) | 997,000 |
28 Mar 2024 | JPY | 2,077 | 2,092.5 | 2,033.5 | 2,039 | 2,039 | -93 (-4.36%) | 4,453,700 |
27 Mar 2024 | JPY | 2,138 | 2,143.5 | 2,127.5 | 2,132 | 2,132 | +2 (+0.09%) | 3,946,600 |
26 Mar 2024 | JPY | 2,102 | 2,137 | 2,100.5 | 2,130 | 2,130 | +33 (+1.57%) | 2,712,000 |
25 Mar 2024 | JPY | 2,134 | 2,134.5 | 2,096 | 2,097 | 2,097 | -33 (-1.55%) | 2,873,200 |
22 Mar 2024 | JPY | 2,128.5 | 2,139 | 2,115.5 | 2,130 | 2,130 | +21.5 (+1.02%) | 2,588,300 |
21 Mar 2024 | JPY | 2,113 | 2,131 | 2,096 | 2,108.5 | 2,108.5 | +23.5 (+1.13%) | 4,740,000 |
19 Mar 2024 | JPY | 2,065.5 | 2,095 | 2,056.5 | 2,085 | 2,085 | +49.5 (+2.43%) | 4,912,800 |
18 Mar 2024 | JPY | 2,025 | 2,043.5 | 2,016 | 2,035.5 | 2,035.5 | +34.5 (+1.72%) | 3,077,200 |
15 Mar 2024 | JPY | 1,997 | 2,023.5 | 1,992.5 | 2,001 | 2,001 | +19.5 (+0.98%) | 6,090,100 |
14 Mar 2024 | JPY | 1,965 | 1,984.5 | 1,955.5 | 1,981.5 | 1,981.5 | +16.5 (+0.84%) | 3,192,000 |
13 Mar 2024 | JPY | 1,980 | 1,995.5 | 1,962 | 1,965 | 1,965 | -2.5 (-0.13%) | 4,431,200 |
12 Mar 2024 | JPY | 1,946 | 1,976 | 1,931.5 | 1,967.5 | 1,967.5 | +6 (+0.31%) | 3,800,600 |
11 Mar 2024 | JPY | 1,949 | 1,972 | 1,926.5 | 1,961.5 | 1,961.5 | -9.5 (-0.48%) | 4,098,200 |
8 Mar 2024 | JPY | 1,996 | 2,000 | 1,965 | 1,971 | 1,971 | -75 (-3.67%) | 7,589,800 |
7 Mar 2024 | JPY | 2,109 | 2,115 | 2,039 | 2,046 | 2,046 | -58 (-2.76%) | 3,748,000 |