Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 1,782.5 | 1,784.5 | 1,716 | 1,747 | 1,747 | -38.5 (-2.16%) | 14,719,600 |
18 Apr 2024 | JPY | 1,770 | 1,802.5 | 1,758.5 | 1,785.5 | 1,785.5 | -4 (-0.22%) | 11,606,700 |
17 Apr 2024 | JPY | 1,837 | 1,838 | 1,776 | 1,789.5 | 1,789.5 | -23.5 (-1.30%) | 11,587,300 |
16 Apr 2024 | JPY | 1,852 | 1,861.5 | 1,798 | 1,813 | 1,813 | -47 (-2.53%) | 14,566,800 |
15 Apr 2024 | JPY | 1,849 | 1,860.5 | 1,819 | 1,860 | 1,860 | -19 (-1.01%) | 11,874,600 |
12 Apr 2024 | JPY | 1,890 | 1,890 | 1,862 | 1,879 | 1,879 | +6 (+0.32%) | 11,031,700 |
11 Apr 2024 | JPY | 1,864 | 1,874.5 | 1,854 | 1,873 | 1,873 | -3 (-0.16%) | 10,524,900 |
10 Apr 2024 | JPY | 1,876 | 1,879 | 1,857 | 1,876 | 1,876 | -9.5 (-0.50%) | 7,606,300 |
9 Apr 2024 | JPY | 1,875 | 1,888 | 1,865 | 1,885.5 | 1,885.5 | +22 (+1.18%) | 10,779,800 |
8 Apr 2024 | JPY | 1,861 | 1,869.5 | 1,844.5 | 1,863.5 | 1,863.5 | +28 (+1.53%) | 10,967,000 |
5 Apr 2024 | JPY | 1,840 | 1,845 | 1,818.5 | 1,835.5 | 1,835.5 | -13 (-0.70%) | 12,255,900 |
4 Apr 2024 | JPY | 1,852 | 1,880.5 | 1,846 | 1,848.5 | 1,848.5 | +19 (+1.04%) | 15,277,300 |
3 Apr 2024 | JPY | 1,836 | 1,846 | 1,814.5 | 1,829.5 | 1,829.5 | -14 (-0.76%) | 14,291,700 |
2 Apr 2024 | JPY | 1,866 | 1,867 | 1,836 | 1,843.5 | 1,843.5 | -7 (-0.38%) | 11,703,600 |
1 Apr 2024 | JPY | 1,905 | 1,912.5 | 1,830 | 1,850.5 | 1,850.5 | -43 (-2.27%) | 19,552,600 |
29 Mar 2024 | JPY | 1,888 | 1,903 | 1,877.5 | 1,893.5 | 1,893.5 | +30 (+1.61%) | 6,387,800 |
28 Mar 2024 | JPY | 1,870 | 1,886.5 | 1,861 | 1,863.5 | 1,863.5 | -34.5 (-1.82%) | 27,686,700 |
27 Mar 2024 | JPY | 1,891.5 | 1,910 | 1,885.5 | 1,898 | 1,898 | +18 (+0.96%) | 18,653,000 |
26 Mar 2024 | JPY | 1,873 | 1,898 | 1,864 | 1,880 | 1,880 | +1 (+0.05%) | 13,975,400 |
25 Mar 2024 | JPY | 1,920 | 1,920 | 1,879 | 1,879 | 1,879 | -42.5 (-2.21%) | 15,033,000 |
22 Mar 2024 | JPY | 1,918.5 | 1,959.5 | 1,907 | 1,921.5 | 1,921.5 | +31.5 (+1.67%) | 22,409,100 |
21 Mar 2024 | JPY | 1,893 | 1,906 | 1,870 | 1,890 | 1,890 | +26 (+1.39%) | 23,704,800 |
19 Mar 2024 | JPY | 1,827 | 1,864 | 1,817 | 1,864 | 1,864 | +33.5 (+1.83%) | 21,567,200 |
18 Mar 2024 | JPY | 1,817 | 1,836.5 | 1,800 | 1,830.5 | 1,830.5 | +48 (+2.69%) | 18,526,200 |
15 Mar 2024 | JPY | 1,768 | 1,805.5 | 1,763 | 1,782.5 | 1,782.5 | +30.5 (+1.74%) | 27,177,000 |
14 Mar 2024 | JPY | 1,749 | 1,767 | 1,738 | 1,752 | 1,752 | +19.5 (+1.13%) | 14,315,500 |
13 Mar 2024 | JPY | 1,752.5 | 1,759.5 | 1,718.5 | 1,732.5 | 1,732.5 | +7.5 (+0.43%) | 14,207,000 |
12 Mar 2024 | JPY | 1,713.5 | 1,726 | 1,694 | 1,725 | 1,725 | 0.0 (0.0%) | 14,322,600 |
11 Mar 2024 | JPY | 1,733 | 1,736 | 1,699 | 1,725 | 1,725 | -40 (-2.27%) | 17,818,400 |
8 Mar 2024 | JPY | 1,739 | 1,781 | 1,727 | 1,765 | 1,765 | +12.5 (+0.71%) | 22,034,400 |