Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 1,776 | 1,791.5 | 1,768.5 | 1,783 | 1,783 | -4.5 (-0.25%) | 6,737,000 |
1 May 2024 | JPY | 1,782.5 | 1,797.5 | 1,769 | 1,787.5 | 1,787.5 | -24.5 (-1.35%) | 8,257,100 |
30 Apr 2024 | JPY | 1,804 | 1,819 | 1,785.5 | 1,812 | 1,812 | +61.5 (+3.51%) | 13,717,800 |
26 Apr 2024 | JPY | 1,746 | 1,760 | 1,723 | 1,750.5 | 1,750.5 | +4.5 (+0.26%) | 10,209,700 |
25 Apr 2024 | JPY | 1,776.5 | 1,787.5 | 1,743.5 | 1,746 | 1,746 | -43.5 (-2.43%) | 10,643,000 |
24 Apr 2024 | JPY | 1,788 | 1,792 | 1,772 | 1,789.5 | 1,789.5 | +25 (+1.42%) | 10,259,300 |
23 Apr 2024 | JPY | 1,785 | 1,786.5 | 1,757 | 1,764.5 | 1,764.5 | -9 (-0.51%) | 7,281,600 |
22 Apr 2024 | JPY | 1,771 | 1,782 | 1,757 | 1,773.5 | 1,773.5 | +26.5 (+1.52%) | 11,040,600 |
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 |