Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | JPY | 2,128 | 2,155 | 2,125 | 2,154.5 | 2,154.5 | +26.5 (+1.25%) | 192,300 |
25 Apr 2024 | JPY | 2,140 | 2,149 | 2,124.5 | 2,128 | 2,128 | -17.5 (-0.82%) | 137,600 |
24 Apr 2024 | JPY | 2,166 | 2,166 | 2,133.5 | 2,145.5 | 2,145.5 | -14.5 (-0.67%) | 151,600 |
23 Apr 2024 | JPY | 2,160 | 2,165.5 | 2,145.5 | 2,160 | 2,160 | +7.5 (+0.35%) | 158,300 |
22 Apr 2024 | JPY | 2,121 | 2,154 | 2,119 | 2,152.5 | 2,152.5 | +64.5 (+3.09%) | 253,700 |
19 Apr 2024 | JPY | 2,123.5 | 2,123.5 | 2,080.5 | 2,088 | 2,088 | -38 (-1.79%) | 228,100 |
18 Apr 2024 | JPY | 2,094 | 2,135 | 2,079.5 | 2,126 | 2,126 | +37.5 (+1.80%) | 198,900 |
17 Apr 2024 | JPY | 2,089 | 2,099.5 | 2,062 | 2,088.5 | 2,088.5 | -4 (-0.19%) | 182,200 |
16 Apr 2024 | JPY | 2,101 | 2,110 | 2,088 | 2,092.5 | 2,092.5 | -28 (-1.32%) | 207,100 |
15 Apr 2024 | JPY | 2,120 | 2,125 | 2,096.5 | 2,120.5 | 2,120.5 | +1 (+0.05%) | 180,000 |
12 Apr 2024 | JPY | 2,101 | 2,128.5 | 2,100.5 | 2,119.5 | 2,119.5 | +13.5 (+0.64%) | 172,700 |
11 Apr 2024 | JPY | 2,130 | 2,130 | 2,103.5 | 2,106 | 2,106 | -32 (-1.50%) | 202,300 |
10 Apr 2024 | JPY | 2,162 | 2,166 | 2,137.5 | 2,138 | 2,138 | -17.5 (-0.81%) | 140,600 |
9 Apr 2024 | JPY | 2,144 | 2,161 | 2,136 | 2,155.5 | 2,155.5 | +18.5 (+0.87%) | 202,400 |
8 Apr 2024 | JPY | 2,130.5 | 2,143 | 2,118 | 2,137 | 2,137 | +11 (+0.52%) | 177,400 |
5 Apr 2024 | JPY | 2,065 | 2,144 | 2,061 | 2,126 | 2,126 | +55 (+2.66%) | 413,800 |
4 Apr 2024 | JPY | 2,060 | 2,078 | 2,036.5 | 2,071 | 2,071 | +10 (+0.49%) | 291,000 |
3 Apr 2024 | JPY | 2,050 | 2,086.5 | 2,037 | 2,061 | 2,061 | +3.5 (+0.17%) | 296,500 |
2 Apr 2024 | JPY | 2,120 | 2,126 | 2,055 | 2,057.5 | 2,057.5 | -54.5 (-2.58%) | 450,700 |
1 Apr 2024 | JPY | 2,165 | 2,165.5 | 2,112 | 2,112 | 2,112 | -48.5 (-2.24%) | 366,400 |
29 Mar 2024 | JPY | 2,160 | 2,176 | 2,147 | 2,160.5 | 2,160.5 | +15 (+0.70%) | 289,400 |
28 Mar 2024 | JPY | 2,120 | 2,163.5 | 2,117 | 2,145.5 | 2,145.5 | -10 (-0.46%) | 1,523,800 |
27 Mar 2024 | JPY | 2,168 | 2,199 | 2,151.5 | 2,155.5 | 2,155.5 | -7.5 (-0.35%) | 2,346,900 |
26 Mar 2024 | JPY | 2,180 | 2,186.5 | 2,148 | 2,163 | 2,163 | -19.5 (-0.89%) | 777,300 |
25 Mar 2024 | JPY | 2,231.5 | 2,236.5 | 2,182.5 | 2,182.5 | 2,182.5 | -46 (-2.06%) | 715,000 |
22 Mar 2024 | JPY | 2,228 | 2,247.5 | 2,216 | 2,228.5 | 2,228.5 | -3 (-0.13%) | 332,900 |
21 Mar 2024 | JPY | 2,277 | 2,279 | 2,225 | 2,231.5 | 2,231.5 | -36.5 (-1.61%) | 517,800 |
19 Mar 2024 | JPY | 2,246 | 2,269 | 2,237 | 2,268 | 2,268 | +24.5 (+1.09%) | 249,200 |
18 Mar 2024 | JPY | 2,270.5 | 2,270.5 | 2,237 | 2,243.5 | 2,243.5 | -19 (-0.84%) | 293,900 |
15 Mar 2024 | JPY | 2,264.5 | 2,280.5 | 2,252 | 2,262.5 | 2,262.5 | -9.5 (-0.42%) | 309,700 |