Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | JPY | 1,854 | 1,860.5 | 1,830.5 | 1,843.5 | 1,843.5 | -19 (-1.02%) | 290,900 |
22 Apr 2024 | JPY | 1,856 | 1,863 | 1,835 | 1,862.5 | 1,862.5 | +92.5 (+5.23%) | 674,400 |
19 Apr 2024 | JPY | 1,821 | 1,829 | 1,760 | 1,770 | 1,770 | -21 (-1.17%) | 560,300 |
18 Apr 2024 | JPY | 1,790 | 1,804 | 1,780.5 | 1,791 | 1,791 | -4.5 (-0.25%) | 377,600 |
17 Apr 2024 | JPY | 1,829 | 1,832 | 1,795.5 | 1,795.5 | 1,795.5 | -20 (-1.10%) | 377,100 |
16 Apr 2024 | JPY | 1,780 | 1,829.5 | 1,770 | 1,815.5 | 1,815.5 | +35.5 (+1.99%) | 485,500 |
15 Apr 2024 | JPY | 1,796 | 1,830 | 1,776 | 1,780 | 1,780 | -12 (-0.67%) | 468,500 |
12 Apr 2024 | JPY | 1,810.5 | 1,818 | 1,792 | 1,792 | 1,792 | -18.5 (-1.02%) | 362,300 |
11 Apr 2024 | JPY | 1,805 | 1,819 | 1,797.5 | 1,810.5 | 1,810.5 | -2.5 (-0.14%) | 513,000 |
10 Apr 2024 | JPY | 1,818 | 1,833.5 | 1,807 | 1,813 | 1,813 | -17 (-0.93%) | 644,600 |
9 Apr 2024 | JPY | 1,843 | 1,877.5 | 1,828 | 1,830 | 1,830 | -113 (-5.82%) | 1,624,500 |
8 Apr 2024 | JPY | 1,944 | 1,958.5 | 1,932 | 1,943 | 1,943 | +13 (+0.67%) | 431,200 |
5 Apr 2024 | JPY | 1,919 | 1,943 | 1,906 | 1,930 | 1,930 | 0.0 (0.0%) | 202,100 |
4 Apr 2024 | JPY | 1,935 | 1,949 | 1,918 | 1,930 | 1,930 | +19.5 (+1.02%) | 226,100 |
3 Apr 2024 | JPY | 1,905 | 1,928.5 | 1,875 | 1,910.5 | 1,910.5 | -33.5 (-1.72%) | 375,300 |
2 Apr 2024 | JPY | 1,997.5 | 1,997.5 | 1,937 | 1,944 | 1,944 | -67 (-3.33%) | 325,300 |
1 Apr 2024 | JPY | 2,002.5 | 2,031.5 | 1,998 | 2,011 | 2,011 | +32 (+1.62%) | 210,200 |
29 Mar 2024 | JPY | 1,972 | 1,996 | 1,971 | 1,979 | 1,979 | +6 (+0.30%) | 96,000 |
28 Mar 2024 | JPY | 2,010.5 | 2,024 | 1,972 | 1,973 | 1,973 | -52 (-2.57%) | 208,800 |
27 Mar 2024 | JPY | 2,007.5 | 2,052.5 | 2,007.5 | 2,025 | 2,025 | +34 (+1.71%) | 331,300 |
26 Mar 2024 | JPY | 1,971.5 | 1,995 | 1,959 | 1,991 | 1,991 | +9.5 (+0.48%) | 167,600 |
25 Mar 2024 | JPY | 2,010 | 2,016.5 | 1,977 | 1,981.5 | 1,981.5 | -29 (-1.44%) | 268,500 |
22 Mar 2024 | JPY | 2,013 | 2,019.5 | 1,992 | 2,010.5 | 2,010.5 | -2 (-0.10%) | 224,800 |
21 Mar 2024 | JPY | 2,035 | 2,035 | 2,010 | 2,012.5 | 2,012.5 | -7.5 (-0.37%) | 247,200 |
19 Mar 2024 | JPY | 2,036.5 | 2,043 | 1,998 | 2,020 | 2,020 | -20 (-0.98%) | 195,900 |
18 Mar 2024 | JPY | 2,043.5 | 2,044.5 | 2,024.5 | 2,040 | 2,040 | -4.5 (-0.22%) | 191,400 |
15 Mar 2024 | JPY | 2,028.5 | 2,055 | 2,020 | 2,044.5 | 2,044.5 | +25.5 (+1.26%) | 201,700 |
14 Mar 2024 | JPY | 2,020 | 2,024 | 1,995.5 | 2,019 | 2,019 | -7 (-0.35%) | 134,500 |
13 Mar 2024 | JPY | 2,024.5 | 2,051 | 2,013.5 | 2,026 | 2,026 | +5.5 (+0.27%) | 146,000 |
12 Mar 2024 | JPY | 2,010 | 2,022 | 1,972 | 2,020.5 | 2,020.5 | -10.5 (-0.52%) | 201,700 |