Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | JPY | 2,100 | 2,142.5 | 2,039 | 2,073.5 | 2,073.5 | -140 (-6.32%) | 4,823,100 |
25 Apr 2024 | JPY | 2,241.5 | 2,258.5 | 2,205.5 | 2,213.5 | 2,213.5 | -22 (-0.98%) | 2,210,700 |
24 Apr 2024 | JPY | 2,184 | 2,241 | 2,172.5 | 2,235.5 | 2,235.5 | +32.5 (+1.48%) | 1,616,300 |
23 Apr 2024 | JPY | 2,254.5 | 2,275 | 2,197.5 | 2,203 | 2,203 | -50 (-2.22%) | 2,024,400 |
22 Apr 2024 | JPY | 2,260 | 2,266.5 | 2,231 | 2,253 | 2,253 | +26.5 (+1.19%) | 1,565,800 |
19 Apr 2024 | JPY | 2,290.5 | 2,297 | 2,212 | 2,226.5 | 2,226.5 | -64 (-2.79%) | 2,130,000 |
18 Apr 2024 | JPY | 2,300 | 2,332.5 | 2,290.5 | 2,290.5 | 2,290.5 | -18.5 (-0.80%) | 1,429,100 |
17 Apr 2024 | JPY | 2,385 | 2,395 | 2,304 | 2,309 | 2,309 | -62.5 (-2.64%) | 1,819,400 |
16 Apr 2024 | JPY | 2,345 | 2,383.5 | 2,332 | 2,371.5 | 2,371.5 | +36 (+1.54%) | 2,204,400 |
15 Apr 2024 | JPY | 2,330.5 | 2,337 | 2,296.5 | 2,335.5 | 2,335.5 | -10.5 (-0.45%) | 1,326,300 |
12 Apr 2024 | JPY | 2,318 | 2,365 | 2,313.5 | 2,346 | 2,346 | +39.5 (+1.71%) | 1,406,300 |
11 Apr 2024 | JPY | 2,308.5 | 2,318 | 2,281.5 | 2,306.5 | 2,306.5 | -20 (-0.86%) | 1,555,700 |
10 Apr 2024 | JPY | 2,303.5 | 2,350.5 | 2,281.5 | 2,326.5 | 2,326.5 | +21 (+0.91%) | 2,045,500 |
9 Apr 2024 | JPY | 2,302.5 | 2,319.5 | 2,287.5 | 2,305.5 | 2,305.5 | -24.5 (-1.05%) | 1,836,700 |
8 Apr 2024 | JPY | 2,320.5 | 2,339 | 2,300.5 | 2,330 | 2,330 | +16.5 (+0.71%) | 1,996,400 |
5 Apr 2024 | JPY | 2,300 | 2,327 | 2,278 | 2,313.5 | 2,313.5 | +1 (+0.04%) | 2,457,900 |
4 Apr 2024 | JPY | 2,327 | 2,327 | 2,266 | 2,312.5 | 2,312.5 | +23 (+1.00%) | 3,658,800 |
3 Apr 2024 | JPY | 2,357.5 | 2,367.5 | 2,289.5 | 2,289.5 | 2,289.5 | -87 (-3.66%) | 3,937,200 |
2 Apr 2024 | JPY | 2,502 | 2,503 | 2,328 | 2,376.5 | 2,376.5 | -125.5 (-5.02%) | 5,708,800 |
1 Apr 2024 | JPY | 2,535 | 2,535 | 2,388 | 2,502 | 2,502 | +467 (+22.95%) | 8,123,400 |
29 Mar 2024 | JPY | 2,035 | 2,035 | 2,035 | 2,035 | 2,035 | 0.0 (0.0%) | 1,424,200 |
28 Mar 2024 | JPY | 2,011 | 2,038 | 2,010 | 2,035 | 2,035 | +1 (+0.05%) | 1,604,500 |
27 Mar 2024 | JPY | 2,021 | 2,040.5 | 2,011 | 2,034 | 2,034 | +23.5 (+1.17%) | 1,853,700 |
26 Mar 2024 | JPY | 1,988 | 2,019 | 1,984 | 2,010.5 | 2,010.5 | +25.5 (+1.28%) | 2,085,900 |
25 Mar 2024 | JPY | 2,005 | 2,006.5 | 1,979 | 1,985 | 1,985 | -22 (-1.10%) | 1,243,700 |
22 Mar 2024 | JPY | 1,991 | 2,010.5 | 1,972 | 2,007 | 2,007 | +21 (+1.06%) | 1,584,600 |
21 Mar 2024 | JPY | 1,988 | 2,011 | 1,965.5 | 1,986 | 1,986 | -23 (-1.14%) | 2,923,000 |
19 Mar 2024 | JPY | 1,996.5 | 2,010.5 | 1,983.5 | 2,009 | 2,009 | +17.5 (+0.88%) | 1,623,500 |
18 Mar 2024 | JPY | 1,987 | 2,021.5 | 1,980.5 | 1,991.5 | 1,991.5 | +4.5 (+0.23%) | 2,112,200 |
15 Mar 2024 | JPY | 1,977 | 1,995.5 | 1,961 | 1,987 | 1,987 | +23.5 (+1.20%) | 2,537,300 |