Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 1,433.5 | 1,439.5 | 1,416 | 1,427 | 1,427 | -17.5 (-1.21%) | 3,984,900 |
1 May 2024 | JPY | 1,450 | 1,457 | 1,428 | 1,444.5 | 1,444.5 | -31.5 (-2.13%) | 4,892,000 |
30 Apr 2024 | JPY | 1,429.5 | 1,476 | 1,419 | 1,476 | 1,476 | +69.5 (+4.94%) | 7,206,600 |
26 Apr 2024 | JPY | 1,426.5 | 1,428.5 | 1,402 | 1,406.5 | 1,406.5 | -20 (-1.40%) | 5,375,400 |
25 Apr 2024 | JPY | 1,446 | 1,446 | 1,421.5 | 1,426.5 | 1,426.5 | -17 (-1.18%) | 3,478,000 |
24 Apr 2024 | JPY | 1,426 | 1,446 | 1,423.5 | 1,443.5 | 1,443.5 | +23 (+1.62%) | 3,638,100 |
23 Apr 2024 | JPY | 1,420.5 | 1,437 | 1,416.5 | 1,420.5 | 1,420.5 | +3.5 (+0.25%) | 3,015,200 |
22 Apr 2024 | JPY | 1,402.5 | 1,424 | 1,391.5 | 1,417 | 1,417 | +37.5 (+2.72%) | 4,117,700 |
19 Apr 2024 | JPY | 1,419.5 | 1,420 | 1,376.5 | 1,379.5 | 1,379.5 | -36 (-2.54%) | 5,869,200 |
18 Apr 2024 | JPY | 1,399 | 1,427.5 | 1,386.5 | 1,415.5 | 1,415.5 | -2 (-0.14%) | 4,042,400 |
17 Apr 2024 | JPY | 1,420 | 1,426.5 | 1,400 | 1,417.5 | 1,417.5 | +25.5 (+1.83%) | 5,201,600 |
16 Apr 2024 | JPY | 1,401 | 1,414 | 1,381 | 1,392 | 1,392 | -19 (-1.35%) | 4,301,700 |
15 Apr 2024 | JPY | 1,405 | 1,416 | 1,391 | 1,411 | 1,411 | -5.5 (-0.39%) | 3,622,100 |
12 Apr 2024 | JPY | 1,424 | 1,424 | 1,408 | 1,416.5 | 1,416.5 | +5 (+0.35%) | 3,963,200 |
11 Apr 2024 | JPY | 1,410 | 1,417 | 1,404 | 1,411.5 | 1,411.5 | -18 (-1.26%) | 4,128,200 |
10 Apr 2024 | JPY | 1,431 | 1,441 | 1,425 | 1,429.5 | 1,429.5 | -4 (-0.28%) | 3,346,400 |
9 Apr 2024 | JPY | 1,460 | 1,464 | 1,432 | 1,433.5 | 1,433.5 | -7 (-0.49%) | 3,825,500 |
8 Apr 2024 | JPY | 1,434 | 1,450 | 1,429 | 1,440.5 | 1,440.5 | +20.5 (+1.44%) | 2,660,900 |
5 Apr 2024 | JPY | 1,430 | 1,431.5 | 1,411.5 | 1,420 | 1,420 | -30.5 (-2.10%) | 4,218,800 |
4 Apr 2024 | JPY | 1,469.5 | 1,470 | 1,447 | 1,450.5 | 1,450.5 | +18 (+1.26%) | 3,828,400 |
3 Apr 2024 | JPY | 1,434 | 1,447 | 1,420.5 | 1,432.5 | 1,432.5 | -13.5 (-0.93%) | 3,998,000 |
2 Apr 2024 | JPY | 1,456 | 1,467.5 | 1,446 | 1,446 | 1,446 | +6 (+0.42%) | 5,153,500 |
1 Apr 2024 | JPY | 1,437.5 | 1,447 | 1,416 | 1,440 | 1,440 | +12 (+0.84%) | 5,167,700 |
29 Mar 2024 | JPY | 1,414.5 | 1,438 | 1,410 | 1,428 | 1,428 | +38.5 (+2.77%) | 3,267,300 |
28 Mar 2024 | JPY | 1,387 | 1,411 | 1,382.5 | 1,389.5 | 1,389.5 | -2.5 (-0.18%) | 4,348,200 |
27 Mar 2024 | JPY | 1,399 | 1,400 | 1,385 | 1,392 | 1,392 | -3.5 (-0.25%) | 5,096,100 |
26 Mar 2024 | JPY | 1,370 | 1,400 | 1,368 | 1,395.5 | 1,395.5 | +19.5 (+1.42%) | 4,111,200 |
25 Mar 2024 | JPY | 1,400 | 1,402 | 1,375.5 | 1,376 | 1,376 | -27.5 (-1.96%) | 3,583,400 |
22 Mar 2024 | JPY | 1,400 | 1,407 | 1,393 | 1,403.5 | 1,403.5 | +8.5 (+0.61%) | 4,480,800 |
21 Mar 2024 | JPY | 1,392.5 | 1,414 | 1,390 | 1,395 | 1,395 | +20.5 (+1.49%) | 6,109,600 |