Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,544.5 | 2,626 | 2,479 | 2,553.5 | 2,553.5 | -41 (-1.58%) | 1,915,400 |
9 May 2024 | JPY | 2,581 | 2,620 | 2,555 | 2,594.5 | 2,594.5 | +6.5 (+0.25%) | 743,900 |
8 May 2024 | JPY | 2,639 | 2,639 | 2,581 | 2,588 | 2,588 | -50.5 (-1.91%) | 963,400 |
7 May 2024 | JPY | 2,643.5 | 2,669.5 | 2,630.5 | 2,638.5 | 2,638.5 | -3.5 (-0.13%) | 1,079,200 |
2 May 2024 | JPY | 2,619 | 2,663.5 | 2,613 | 2,642 | 2,642 | +16.5 (+0.63%) | 1,147,800 |
1 May 2024 | JPY | 2,612.5 | 2,654 | 2,603 | 2,625.5 | 2,625.5 | -6.5 (-0.25%) | 1,432,500 |
30 Apr 2024 | JPY | 2,650 | 2,663.5 | 2,611.5 | 2,632 | 2,632 | +73 (+2.85%) | 1,546,800 |
26 Apr 2024 | JPY | 2,500 | 2,568.5 | 2,480 | 2,559 | 2,559 | +26 (+1.03%) | 1,386,500 |
25 Apr 2024 | JPY | 2,608.5 | 2,630.5 | 2,529 | 2,533 | 2,533 | -69.5 (-2.67%) | 1,189,200 |
24 Apr 2024 | JPY | 2,602 | 2,611 | 2,581.5 | 2,602.5 | 2,602.5 | +26 (+1.01%) | 1,275,500 |
23 Apr 2024 | JPY | 2,602 | 2,611.5 | 2,555.5 | 2,576.5 | 2,576.5 | -14 (-0.54%) | 1,028,400 |
22 Apr 2024 | JPY | 2,613.5 | 2,619.5 | 2,554 | 2,590.5 | 2,590.5 | +70.5 (+2.80%) | 1,376,200 |
19 Apr 2024 | JPY | 2,572 | 2,609 | 2,518 | 2,520 | 2,520 | -52 (-2.02%) | 1,706,300 |
18 Apr 2024 | JPY | 2,576 | 2,614 | 2,544 | 2,572 | 2,572 | +18 (+0.70%) | 1,602,100 |
17 Apr 2024 | JPY | 2,630.5 | 2,652 | 2,552.5 | 2,554 | 2,554 | -19.5 (-0.76%) | 2,551,600 |
16 Apr 2024 | JPY | 2,642.5 | 2,654 | 2,562 | 2,573.5 | 2,573.5 | -100.5 (-3.76%) | 1,721,500 |
15 Apr 2024 | JPY | 2,652.5 | 2,712 | 2,616.5 | 2,674 | 2,674 | -28.5 (-1.05%) | 2,426,600 |
12 Apr 2024 | JPY | 2,545 | 2,742 | 2,531.5 | 2,702.5 | 2,702.5 | +191 (+7.61%) | 4,182,700 |
11 Apr 2024 | JPY | 2,517.5 | 2,538 | 2,502.5 | 2,511.5 | 2,511.5 | -51 (-1.99%) | 1,481,500 |
10 Apr 2024 | JPY | 2,600 | 2,606.5 | 2,545 | 2,562.5 | 2,562.5 | -3.5 (-0.14%) | 1,190,400 |
9 Apr 2024 | JPY | 2,560 | 2,586 | 2,536.5 | 2,566 | 2,566 | +40.5 (+1.60%) | 1,176,800 |
8 Apr 2024 | JPY | 2,551.5 | 2,560 | 2,498 | 2,525.5 | 2,525.5 | +16.5 (+0.66%) | 1,261,300 |
5 Apr 2024 | JPY | 2,475.5 | 2,521 | 2,464 | 2,509 | 2,509 | -2 (-0.08%) | 1,488,100 |
4 Apr 2024 | JPY | 2,540 | 2,564.5 | 2,503.5 | 2,511 | 2,511 | +11.5 (+0.46%) | 1,291,100 |
3 Apr 2024 | JPY | 2,504 | 2,513 | 2,471 | 2,499.5 | 2,499.5 | -14 (-0.56%) | 1,499,700 |
2 Apr 2024 | JPY | 2,559.5 | 2,565 | 2,454 | 2,513.5 | 2,513.5 | -29.5 (-1.16%) | 2,540,100 |
1 Apr 2024 | JPY | 2,623 | 2,631 | 2,497.5 | 2,543 | 2,543 | -100 (-3.78%) | 3,063,000 |
29 Mar 2024 | JPY | 2,575.5 | 2,664.5 | 2,565 | 2,643 | 2,643 | +97.5 (+3.83%) | 1,762,600 |
28 Mar 2024 | JPY | 2,535.5 | 2,625.5 | 2,527.5 | 2,545.5 | 2,545.5 | +24 (+0.95%) | 1,963,200 |
27 Mar 2024 | JPY | 2,437 | 2,554.5 | 2,437 | 2,521.5 | 2,521.5 | +115.5 (+4.80%) | 2,469,000 |