Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | JPY | 1,818 | 1,830.5 | 1,795 | 1,825.5 | 1,825.5 | +6 (+0.33%) | 357,000 |
25 Apr 2024 | JPY | 1,856.5 | 1,856.5 | 1,818 | 1,819.5 | 1,819.5 | -51.5 (-2.75%) | 343,300 |
24 Apr 2024 | JPY | 1,866.5 | 1,871.5 | 1,853.5 | 1,871 | 1,871 | +9.5 (+0.51%) | 203,000 |
23 Apr 2024 | JPY | 1,864 | 1,870.5 | 1,853.5 | 1,861.5 | 1,861.5 | +8.5 (+0.46%) | 184,200 |
22 Apr 2024 | JPY | 1,841 | 1,860 | 1,837.5 | 1,853 | 1,853 | +35.5 (+1.95%) | 160,000 |
19 Apr 2024 | JPY | 1,830 | 1,837 | 1,808 | 1,817.5 | 1,817.5 | -32.5 (-1.76%) | 251,300 |
18 Apr 2024 | JPY | 1,830 | 1,864.5 | 1,830 | 1,850 | 1,850 | +16 (+0.87%) | 135,300 |
17 Apr 2024 | JPY | 1,861.5 | 1,861.5 | 1,818.5 | 1,834 | 1,834 | -21 (-1.13%) | 200,400 |
16 Apr 2024 | JPY | 1,866.5 | 1,870.5 | 1,848.5 | 1,855 | 1,855 | -30.5 (-1.62%) | 262,300 |
15 Apr 2024 | JPY | 1,885 | 1,890.5 | 1,873 | 1,885.5 | 1,885.5 | -7.5 (-0.40%) | 134,200 |
12 Apr 2024 | JPY | 1,898 | 1,907 | 1,889 | 1,893 | 1,893 | +0.5 (+0.03%) | 160,000 |
11 Apr 2024 | JPY | 1,906 | 1,906 | 1,890 | 1,892.5 | 1,892.5 | -26 (-1.36%) | 211,100 |
10 Apr 2024 | JPY | 1,919.5 | 1,927.5 | 1,915.5 | 1,918.5 | 1,918.5 | +8.5 (+0.45%) | 101,000 |
9 Apr 2024 | JPY | 1,901 | 1,918.5 | 1,901 | 1,910 | 1,910 | +7.5 (+0.39%) | 130,900 |
8 Apr 2024 | JPY | 1,921 | 1,929 | 1,892 | 1,902.5 | 1,902.5 | -18.5 (-0.96%) | 197,500 |
5 Apr 2024 | JPY | 1,880 | 1,921 | 1,877 | 1,921 | 1,921 | +32 (+1.69%) | 200,300 |
4 Apr 2024 | JPY | 1,900 | 1,907 | 1,886.5 | 1,889 | 1,889 | +10 (+0.53%) | 274,200 |
3 Apr 2024 | JPY | 1,882 | 1,893 | 1,870 | 1,879 | 1,879 | -10.5 (-0.56%) | 233,800 |
2 Apr 2024 | JPY | 1,933 | 1,933 | 1,885.5 | 1,889.5 | 1,889.5 | -45.5 (-2.35%) | 286,400 |
1 Apr 2024 | JPY | 1,951.5 | 1,961.5 | 1,933 | 1,935 | 1,935 | -7.5 (-0.39%) | 197,900 |
29 Mar 2024 | JPY | 1,920.5 | 1,955 | 1,919.5 | 1,942.5 | 1,942.5 | +31.5 (+1.65%) | 129,300 |
28 Mar 2024 | JPY | 1,924 | 1,950 | 1,906.5 | 1,911 | 1,911 | -48.5 (-2.48%) | 571,100 |
27 Mar 2024 | JPY | 1,959 | 1,977.5 | 1,953 | 1,959.5 | 1,959.5 | +9.5 (+0.49%) | 916,000 |
26 Mar 2024 | JPY | 1,976 | 1,980 | 1,950 | 1,950 | 1,950 | -26.5 (-1.34%) | 415,200 |
25 Mar 2024 | JPY | 1,998 | 2,004 | 1,976.5 | 1,976.5 | 1,976.5 | -25 (-1.25%) | 512,300 |
22 Mar 2024 | JPY | 1,997.5 | 2,003 | 1,965 | 2,001.5 | 2,001.5 | +27 (+1.37%) | 433,600 |
21 Mar 2024 | JPY | 1,994.5 | 2,004.5 | 1,974.5 | 1,974.5 | 1,974.5 | -8 (-0.40%) | 425,100 |
19 Mar 2024 | JPY | 1,980 | 1,991 | 1,966.5 | 1,982.5 | 1,982.5 | +3 (+0.15%) | 330,800 |
18 Mar 2024 | JPY | 1,965.5 | 1,985 | 1,958.5 | 1,979.5 | 1,979.5 | +17.5 (+0.89%) | 456,400 |
15 Mar 2024 | JPY | 1,953 | 1,971.5 | 1,939 | 1,962 | 1,962 | +16 (+0.82%) | 435,800 |