Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 1,819 | 1,850 | 1,799 | 1,842 | 1,842 | +31 (+1.71%) | 434,800 |
2 May 2024 | JPY | 1,770 | 1,817 | 1,758 | 1,811 | 1,811 | +46 (+2.61%) | 427,500 |
1 May 2024 | JPY | 1,776 | 1,776 | 1,752 | 1,765 | 1,765 | -20 (-1.12%) | 201,000 |
30 Apr 2024 | JPY | 1,792 | 1,792 | 1,741 | 1,785 | 1,785 | +21 (+1.19%) | 447,500 |
26 Apr 2024 | JPY | 1,759 | 1,771 | 1,738 | 1,764 | 1,764 | +6 (+0.34%) | 540,800 |
25 Apr 2024 | JPY | 1,813 | 1,815 | 1,758 | 1,758 | 1,758 | -62 (-3.41%) | 312,500 |
24 Apr 2024 | JPY | 1,839 | 1,839 | 1,802 | 1,820 | 1,820 | -15 (-0.82%) | 432,000 |
23 Apr 2024 | JPY | 1,850 | 1,864 | 1,832 | 1,835 | 1,835 | 0.0 (0.0%) | 241,000 |
22 Apr 2024 | JPY | 1,836 | 1,852 | 1,819 | 1,835 | 1,835 | +28 (+1.55%) | 261,800 |
19 Apr 2024 | JPY | 1,822 | 1,841 | 1,793 | 1,807 | 1,807 | -45 (-2.43%) | 386,800 |
18 Apr 2024 | JPY | 1,822 | 1,866 | 1,818 | 1,852 | 1,852 | +49 (+2.72%) | 348,400 |
17 Apr 2024 | JPY | 1,840 | 1,843 | 1,791 | 1,803 | 1,803 | -43 (-2.33%) | 561,300 |
16 Apr 2024 | JPY | 1,955 | 1,956 | 1,837 | 1,846 | 1,846 | -109 (-5.58%) | 580,800 |
15 Apr 2024 | JPY | 1,967 | 1,973 | 1,922 | 1,955 | 1,955 | -6 (-0.31%) | 382,300 |
12 Apr 2024 | JPY | 1,936 | 1,961 | 1,923 | 1,961 | 1,961 | +25 (+1.29%) | 247,700 |
11 Apr 2024 | JPY | 1,892 | 1,942 | 1,881 | 1,936 | 1,936 | +25 (+1.31%) | 289,300 |
10 Apr 2024 | JPY | 1,893 | 1,934 | 1,884 | 1,911 | 1,911 | +26 (+1.38%) | 267,600 |
9 Apr 2024 | JPY | 1,895 | 1,898 | 1,872 | 1,885 | 1,885 | -12 (-0.63%) | 217,800 |
8 Apr 2024 | JPY | 1,886 | 1,914 | 1,869 | 1,897 | 1,897 | +17 (+0.90%) | 366,900 |
5 Apr 2024 | JPY | 1,868 | 1,894 | 1,851 | 1,880 | 1,880 | -3 (-0.16%) | 174,400 |
4 Apr 2024 | JPY | 1,882 | 1,891 | 1,867 | 1,883 | 1,883 | +1 (+0.05%) | 196,800 |
3 Apr 2024 | JPY | 1,878 | 1,900 | 1,866 | 1,882 | 1,882 | +7 (+0.37%) | 260,500 |
2 Apr 2024 | JPY | 1,905 | 1,910 | 1,857 | 1,875 | 1,875 | -25 (-1.32%) | 291,200 |
1 Apr 2024 | JPY | 1,942 | 1,950 | 1,879 | 1,900 | 1,900 | -36 (-1.86%) | 274,900 |
29 Mar 2024 | JPY | 1,925 | 1,953 | 1,920 | 1,936 | 1,936 | +5 (+0.26%) | 167,800 |
28 Mar 2024 | JPY | 1,975 | 1,987 | 1,924 | 1,931 | 1,931 | -25 (-1.28%) | 560,500 |
27 Mar 2024 | JPY | 1,951 | 1,984 | 1,947 | 1,956 | 1,956 | +25 (+1.29%) | 677,000 |
26 Mar 2024 | JPY | 1,974 | 1,974 | 1,927 | 1,931 | 1,931 | -36 (-1.83%) | 429,000 |
25 Mar 2024 | JPY | 1,978 | 2,011 | 1,958 | 1,967 | 1,967 | -21 (-1.06%) | 460,700 |
22 Mar 2024 | JPY | 1,980 | 2,009 | 1,972 | 1,988 | 1,988 | +25 (+1.27%) | 532,100 |