Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 2,450 | 2,467 | 2,408 | 2,422 | 2,422 | -56.5 (-2.28%) | 325,100 |
1 May 2024 | JPY | 2,712.5 | 2,712.5 | 2,478.5 | 2,478.5 | 2,478.5 | -89.5 (-3.49%) | 497,500 |
30 Apr 2024 | JPY | 2,601 | 2,613 | 2,538 | 2,568 | 2,568 | -32 (-1.23%) | 319,700 |
26 Apr 2024 | JPY | 2,548.5 | 2,624 | 2,539 | 2,600 | 2,600 | +38 (+1.48%) | 316,000 |
25 Apr 2024 | JPY | 2,591 | 2,604 | 2,550 | 2,562 | 2,562 | -20.5 (-0.79%) | 233,200 |
24 Apr 2024 | JPY | 2,580 | 2,595.5 | 2,571.5 | 2,582.5 | 2,582.5 | -6 (-0.23%) | 187,400 |
23 Apr 2024 | JPY | 2,608 | 2,619 | 2,569.5 | 2,588.5 | 2,588.5 | -1.5 (-0.06%) | 188,700 |
22 Apr 2024 | JPY | 2,537 | 2,590 | 2,531.5 | 2,590 | 2,590 | +101 (+4.06%) | 249,000 |
19 Apr 2024 | JPY | 2,517.5 | 2,521 | 2,473.5 | 2,489 | 2,489 | -51.5 (-2.03%) | 266,700 |
18 Apr 2024 | JPY | 2,536.5 | 2,559 | 2,513 | 2,540.5 | 2,540.5 | +7 (+0.28%) | 192,700 |
17 Apr 2024 | JPY | 2,632.5 | 2,633 | 2,529 | 2,533.5 | 2,533.5 | -97 (-3.69%) | 350,200 |
16 Apr 2024 | JPY | 2,620.5 | 2,662.5 | 2,610 | 2,630.5 | 2,630.5 | -1.5 (-0.06%) | 363,200 |
15 Apr 2024 | JPY | 2,583.5 | 2,655 | 2,566 | 2,632 | 2,632 | +29.5 (+1.13%) | 226,100 |
12 Apr 2024 | JPY | 2,613.5 | 2,627.5 | 2,592 | 2,602.5 | 2,602.5 | -11 (-0.42%) | 162,600 |
11 Apr 2024 | JPY | 2,570.5 | 2,637.5 | 2,553.5 | 2,613.5 | 2,613.5 | +19 (+0.73%) | 252,600 |
10 Apr 2024 | JPY | 2,536 | 2,606 | 2,533 | 2,594.5 | 2,594.5 | +54 (+2.13%) | 236,100 |
9 Apr 2024 | JPY | 2,585 | 2,587.5 | 2,528 | 2,540.5 | 2,540.5 | -43.5 (-1.68%) | 227,300 |
8 Apr 2024 | JPY | 2,606 | 2,608 | 2,572 | 2,584 | 2,584 | -19.5 (-0.75%) | 225,800 |
5 Apr 2024 | JPY | 2,575 | 2,604 | 2,564 | 2,603.5 | 2,603.5 | +17.5 (+0.68%) | 229,300 |
4 Apr 2024 | JPY | 2,570 | 2,599 | 2,558 | 2,586 | 2,586 | +22.5 (+0.88%) | 261,300 |
3 Apr 2024 | JPY | 2,547 | 2,580.5 | 2,544 | 2,563.5 | 2,563.5 | +16.5 (+0.65%) | 340,600 |
2 Apr 2024 | JPY | 2,566 | 2,582 | 2,535.5 | 2,547 | 2,547 | -32 (-1.24%) | 344,100 |
1 Apr 2024 | JPY | 2,587 | 2,604.5 | 2,562 | 2,579 | 2,579 | +24.5 (+0.96%) | 256,400 |
29 Mar 2024 | JPY | 2,536.5 | 2,569 | 2,530.5 | 2,554.5 | 2,554.5 | +18 (+0.71%) | 93,500 |
28 Mar 2024 | JPY | 2,555 | 2,578.5 | 2,520.5 | 2,536.5 | 2,536.5 | -54.5 (-2.10%) | 272,600 |
27 Mar 2024 | JPY | 2,605.5 | 2,637 | 2,582 | 2,591 | 2,591 | +9 (+0.35%) | 266,500 |
26 Mar 2024 | JPY | 2,590.5 | 2,593 | 2,564 | 2,582 | 2,582 | -19.5 (-0.75%) | 288,900 |
25 Mar 2024 | JPY | 2,680 | 2,680 | 2,577.5 | 2,601.5 | 2,601.5 | -105.5 (-3.90%) | 364,600 |
22 Mar 2024 | JPY | 2,665 | 2,719.5 | 2,659.5 | 2,707 | 2,707 | +45 (+1.69%) | 516,400 |
21 Mar 2024 | JPY | 2,639.5 | 2,696 | 2,637.5 | 2,662 | 2,662 | +28 (+1.06%) | 496,300 |