Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 1,997.5 | 2,005 | 1,973.5 | 1,989 | 1,989 | -10.5 (-0.53%) | 1,403,400 |
30 Apr 2024 | JPY | 1,978 | 1,999.5 | 1,961.5 | 1,999.5 | 1,999.5 | +50 (+2.56%) | 2,446,900 |
26 Apr 2024 | JPY | 1,931 | 1,960.5 | 1,918 | 1,949.5 | 1,949.5 | +10 (+0.52%) | 2,141,800 |
25 Apr 2024 | JPY | 1,979.5 | 1,987.5 | 1,939.5 | 1,939.5 | 1,939.5 | -37.5 (-1.90%) | 2,308,500 |
24 Apr 2024 | JPY | 1,958 | 1,981 | 1,952 | 1,977 | 1,977 | +29 (+1.49%) | 2,271,900 |
23 Apr 2024 | JPY | 1,968 | 1,975 | 1,937.5 | 1,948 | 1,948 | -5 (-0.26%) | 1,903,200 |
22 Apr 2024 | JPY | 1,954.5 | 1,965 | 1,935.5 | 1,953 | 1,953 | +22.5 (+1.17%) | 2,372,700 |
19 Apr 2024 | JPY | 1,950 | 1,951.5 | 1,896 | 1,930.5 | 1,930.5 | -27 (-1.38%) | 3,581,800 |
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 |