Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,952 | 2,952 | 2,871 | 2,911.5 | 2,911.5 | -49.5 (-1.67%) | 857,800 |
9 May 2024 | JPY | 2,980 | 3,041 | 2,857.5 | 2,961 | 2,961 | +299.5 (+11.25%) | 2,145,800 |
8 May 2024 | JPY | 2,666.5 | 2,681 | 2,623 | 2,661.5 | 2,661.5 | +14 (+0.53%) | 552,900 |
7 May 2024 | JPY | 2,622 | 2,676.5 | 2,622 | 2,647.5 | 2,647.5 | +36.5 (+1.40%) | 527,700 |
2 May 2024 | JPY | 2,602.5 | 2,618 | 2,555.5 | 2,611 | 2,611 | +22.5 (+0.87%) | 450,400 |
1 May 2024 | JPY | 2,641 | 2,641 | 2,583.5 | 2,588.5 | 2,588.5 | -55 (-2.08%) | 331,900 |
30 Apr 2024 | JPY | 2,642 | 2,661.5 | 2,629.5 | 2,643.5 | 2,643.5 | +2 (+0.08%) | 333,600 |
26 Apr 2024 | JPY | 2,622.5 | 2,641.5 | 2,587 | 2,641.5 | 2,641.5 | +20 (+0.76%) | 640,400 |
25 Apr 2024 | JPY | 2,640.5 | 2,640.5 | 2,605.5 | 2,621.5 | 2,621.5 | -27.5 (-1.04%) | 196,300 |
24 Apr 2024 | JPY | 2,634.5 | 2,652 | 2,617 | 2,649 | 2,649 | +27.5 (+1.05%) | 252,100 |
23 Apr 2024 | JPY | 2,679 | 2,686 | 2,621 | 2,621.5 | 2,621.5 | -53 (-1.98%) | 282,000 |
22 Apr 2024 | JPY | 2,671.5 | 2,681 | 2,632.5 | 2,674.5 | 2,674.5 | +34 (+1.29%) | 375,100 |
19 Apr 2024 | JPY | 2,680 | 2,706.5 | 2,630.5 | 2,640.5 | 2,640.5 | -35 (-1.31%) | 445,100 |
18 Apr 2024 | JPY | 2,679.5 | 2,692 | 2,653.5 | 2,675.5 | 2,675.5 | +17.5 (+0.66%) | 232,400 |
17 Apr 2024 | JPY | 2,711 | 2,711 | 2,636.5 | 2,658 | 2,658 | -51.5 (-1.90%) | 222,200 |
16 Apr 2024 | JPY | 2,705 | 2,714.5 | 2,676.5 | 2,709.5 | 2,709.5 | -21.5 (-0.79%) | 335,500 |
15 Apr 2024 | JPY | 2,750 | 2,760 | 2,723 | 2,731 | 2,731 | -42.5 (-1.53%) | 291,100 |
12 Apr 2024 | JPY | 2,760.5 | 2,784 | 2,749.5 | 2,773.5 | 2,773.5 | +35.5 (+1.30%) | 244,500 |
11 Apr 2024 | JPY | 2,730 | 2,761.5 | 2,730 | 2,738 | 2,738 | -23 (-0.83%) | 211,500 |
10 Apr 2024 | JPY | 2,752 | 2,771 | 2,745 | 2,761 | 2,761 | +8.5 (+0.31%) | 224,500 |
9 Apr 2024 | JPY | 2,747 | 2,778.5 | 2,710.5 | 2,752.5 | 2,752.5 | +25 (+0.92%) | 300,700 |
8 Apr 2024 | JPY | 2,757.5 | 2,763 | 2,718.5 | 2,727.5 | 2,727.5 | -18.5 (-0.67%) | 324,000 |
5 Apr 2024 | JPY | 2,718 | 2,750 | 2,708.5 | 2,746 | 2,746 | -16.5 (-0.60%) | 338,300 |
4 Apr 2024 | JPY | 2,762 | 2,774 | 2,718 | 2,762.5 | 2,762.5 | +11.5 (+0.42%) | 363,100 |
3 Apr 2024 | JPY | 2,726.5 | 2,765 | 2,714.5 | 2,751 | 2,751 | +58.5 (+2.17%) | 516,100 |
2 Apr 2024 | JPY | 2,680.5 | 2,715 | 2,662 | 2,692.5 | 2,692.5 | +6.5 (+0.24%) | 344,000 |
1 Apr 2024 | JPY | 2,698 | 2,707 | 2,659 | 2,686 | 2,686 | -14.5 (-0.54%) | 249,500 |
29 Mar 2024 | JPY | 2,679 | 2,709.5 | 2,676 | 2,700.5 | 2,700.5 | +39.5 (+1.48%) | 132,500 |
28 Mar 2024 | JPY | 2,677.5 | 2,708.5 | 2,654 | 2,661 | 2,661 | -59 (-2.17%) | 286,100 |
27 Mar 2024 | JPY | 2,735 | 2,743.5 | 2,718.5 | 2,720 | 2,720 | -28 (-1.02%) | 374,200 |