Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | JPY | 1,650 | 1,655 | 1,598.5 | 1,607.5 | 1,607.5 | -34 (-2.07%) | 2,585,600 |
25 Apr 2024 | JPY | 1,710 | 1,710 | 1,640.5 | 1,641.5 | 1,641.5 | -83.5 (-4.84%) | 4,592,500 |
24 Apr 2024 | JPY | 1,660 | 1,748 | 1,650 | 1,725 | 1,725 | +161.5 (+10.33%) | 9,408,700 |
23 Apr 2024 | JPY | 1,572.5 | 1,578 | 1,552.5 | 1,563.5 | 1,563.5 | +1.5 (+0.10%) | 1,651,600 |
22 Apr 2024 | JPY | 1,545 | 1,565.5 | 1,541.5 | 1,562 | 1,562 | +41 (+2.70%) | 1,674,100 |
19 Apr 2024 | JPY | 1,530.5 | 1,542 | 1,499.5 | 1,521 | 1,521 | -13 (-0.85%) | 2,373,400 |
18 Apr 2024 | JPY | 1,507 | 1,539 | 1,505.5 | 1,534 | 1,534 | +24.5 (+1.62%) | 1,321,700 |
17 Apr 2024 | JPY | 1,539 | 1,540.5 | 1,504.5 | 1,509.5 | 1,509.5 | -17 (-1.11%) | 2,335,000 |
16 Apr 2024 | JPY | 1,555 | 1,561.5 | 1,514.5 | 1,526.5 | 1,526.5 | -40 (-2.55%) | 2,210,400 |
15 Apr 2024 | JPY | 1,560.5 | 1,573.5 | 1,548.5 | 1,566.5 | 1,566.5 | -10.5 (-0.67%) | 1,566,100 |
12 Apr 2024 | JPY | 1,587.5 | 1,587.5 | 1,571.5 | 1,577 | 1,577 | +5.5 (+0.35%) | 1,324,800 |
11 Apr 2024 | JPY | 1,540 | 1,572.5 | 1,539 | 1,571.5 | 1,571.5 | +1.5 (+0.10%) | 1,746,500 |
10 Apr 2024 | JPY | 1,570 | 1,581.5 | 1,566 | 1,570 | 1,570 | +11.5 (+0.74%) | 1,885,200 |
9 Apr 2024 | JPY | 1,560.5 | 1,564.5 | 1,548 | 1,558.5 | 1,558.5 | +22.5 (+1.46%) | 1,603,700 |
8 Apr 2024 | JPY | 1,535.5 | 1,548 | 1,525 | 1,536 | 1,536 | +11 (+0.72%) | 1,521,200 |
5 Apr 2024 | JPY | 1,523 | 1,533 | 1,508 | 1,525 | 1,525 | -23 (-1.49%) | 2,164,000 |
4 Apr 2024 | JPY | 1,580 | 1,583.5 | 1,546.5 | 1,548 | 1,548 | -6 (-0.39%) | 2,400,200 |
3 Apr 2024 | JPY | 1,541 | 1,554 | 1,517 | 1,554 | 1,554 | +13 (+0.84%) | 1,827,100 |
2 Apr 2024 | JPY | 1,558 | 1,563.5 | 1,519.5 | 1,541 | 1,541 | -18 (-1.15%) | 2,233,600 |
1 Apr 2024 | JPY | 1,551.5 | 1,568.5 | 1,516.5 | 1,559 | 1,559 | +26.5 (+1.73%) | 1,790,400 |
29 Mar 2024 | JPY | 1,537 | 1,548.5 | 1,515.5 | 1,532.5 | 1,532.5 | +7.5 (+0.49%) | 638,600 |
28 Mar 2024 | JPY | 1,541 | 1,552.5 | 1,516 | 1,525 | 1,525 | -45 (-2.87%) | 1,665,300 |
27 Mar 2024 | JPY | 1,561 | 1,585 | 1,553.5 | 1,570 | 1,570 | +13.5 (+0.87%) | 1,782,300 |
26 Mar 2024 | JPY | 1,562 | 1,569.5 | 1,552.5 | 1,556.5 | 1,556.5 | -17 (-1.08%) | 1,441,400 |
25 Mar 2024 | JPY | 1,626.5 | 1,627 | 1,573.5 | 1,573.5 | 1,573.5 | -55 (-3.38%) | 2,100,600 |
22 Mar 2024 | JPY | 1,648 | 1,649 | 1,612.5 | 1,628.5 | 1,628.5 | -17.5 (-1.06%) | 1,995,200 |
21 Mar 2024 | JPY | 1,675 | 1,680 | 1,639 | 1,646 | 1,646 | +43.5 (+2.71%) | 3,153,600 |
19 Mar 2024 | JPY | 1,570 | 1,602.5 | 1,566.5 | 1,602.5 | 1,602.5 | +27 (+1.71%) | 1,801,100 |
18 Mar 2024 | JPY | 1,546 | 1,579.5 | 1,546 | 1,575.5 | 1,575.5 | +38.5 (+2.50%) | 1,907,000 |
15 Mar 2024 | JPY | 1,549 | 1,571 | 1,531 | 1,537 | 1,537 | -18.5 (-1.19%) | 2,376,900 |