Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 1,498 | 1,527 | 1,493 | 1,505 | 1,505 | -6 (-0.40%) | 303,300 |
1 May 2024 | JPY | 1,550 | 1,565 | 1,511 | 1,511 | 1,511 | -63 (-4.00%) | 347,000 |
30 Apr 2024 | JPY | 1,519 | 1,608 | 1,519 | 1,574 | 1,574 | +66 (+4.38%) | 616,400 |
26 Apr 2024 | JPY | 1,509 | 1,528 | 1,490 | 1,508 | 1,508 | +4 (+0.27%) | 344,000 |
25 Apr 2024 | JPY | 1,568 | 1,581 | 1,501 | 1,504 | 1,504 | -62 (-3.96%) | 783,700 |
24 Apr 2024 | JPY | 1,599 | 1,599 | 1,545 | 1,566 | 1,566 | -9 (-0.57%) | 523,400 |
23 Apr 2024 | JPY | 1,546 | 1,577 | 1,537 | 1,575 | 1,575 | +31 (+2.01%) | 292,000 |
22 Apr 2024 | JPY | 1,521 | 1,545 | 1,508 | 1,544 | 1,544 | +39 (+2.59%) | 210,000 |
19 Apr 2024 | JPY | 1,543 | 1,563 | 1,490 | 1,505 | 1,505 | -18 (-1.18%) | 489,200 |
18 Apr 2024 | JPY | 1,490 | 1,535 | 1,480 | 1,523 | 1,523 | +37 (+2.49%) | 272,900 |
17 Apr 2024 | JPY | 1,528 | 1,536 | 1,483 | 1,486 | 1,486 | -32 (-2.11%) | 381,400 |
16 Apr 2024 | JPY | 1,515 | 1,539 | 1,504 | 1,518 | 1,518 | -10 (-0.65%) | 433,800 |
15 Apr 2024 | JPY | 1,477 | 1,529 | 1,456 | 1,528 | 1,528 | +40 (+2.69%) | 410,000 |
12 Apr 2024 | JPY | 1,465 | 1,544 | 1,450 | 1,488 | 1,488 | +36 (+2.48%) | 670,500 |
11 Apr 2024 | JPY | 1,430 | 1,455 | 1,430 | 1,452 | 1,452 | +12 (+0.83%) | 206,600 |
10 Apr 2024 | JPY | 1,440 | 1,450 | 1,415 | 1,440 | 1,440 | -3 (-0.21%) | 394,300 |
9 Apr 2024 | JPY | 1,428 | 1,460 | 1,415 | 1,443 | 1,443 | +15 (+1.05%) | 378,500 |
8 Apr 2024 | JPY | 1,429 | 1,457 | 1,415 | 1,428 | 1,428 | +5 (+0.35%) | 335,100 |
5 Apr 2024 | JPY | 1,409 | 1,426 | 1,386 | 1,423 | 1,423 | +3 (+0.21%) | 506,000 |
4 Apr 2024 | JPY | 1,443 | 1,443 | 1,413 | 1,420 | 1,420 | -8 (-0.56%) | 532,500 |
3 Apr 2024 | JPY | 1,445 | 1,493 | 1,425 | 1,428 | 1,428 | -47 (-3.19%) | 937,300 |
2 Apr 2024 | JPY | 1,526 | 1,531 | 1,462 | 1,475 | 1,475 | -30 (-1.99%) | 551,400 |
1 Apr 2024 | JPY | 1,577 | 1,583 | 1,505 | 1,505 | 1,505 | -63 (-4.02%) | 653,900 |
29 Mar 2024 | JPY | 1,589 | 1,628 | 1,565 | 1,568 | 1,568 | -21 (-1.32%) | 447,100 |
28 Mar 2024 | JPY | 1,626 | 1,655 | 1,583 | 1,589 | 1,589 | -157 (-8.99%) | 1,275,200 |
27 Mar 2024 | JPY | 1,766 | 1,784 | 1,746 | 1,746 | 1,746 | -14 (-0.80%) | 1,551,800 |
26 Mar 2024 | JPY | 1,808 | 1,808 | 1,752 | 1,760 | 1,760 | -48 (-2.65%) | 1,103,700 |
25 Mar 2024 | JPY | 1,796 | 1,824 | 1,782 | 1,808 | 1,808 | +31 (+1.74%) | 973,900 |
22 Mar 2024 | JPY | 1,759 | 1,799 | 1,750 | 1,777 | 1,777 | +22 (+1.25%) | 769,000 |
21 Mar 2024 | JPY | 1,746 | 1,804 | 1,733 | 1,755 | 1,755 | +40 (+2.33%) | 1,171,300 |