Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 1,774 | 1,790.5 | 1,764.5 | 1,774.5 | 1,774.5 | 0.0 (0.0%) | 950,500 |
1 May 2024 | JPY | 1,773 | 1,780 | 1,762.5 | 1,774.5 | 1,774.5 | -0.5 (-0.03%) | 1,056,700 |
30 Apr 2024 | JPY | 1,777 | 1,782 | 1,750 | 1,775 | 1,775 | +18 (+1.02%) | 1,724,400 |
26 Apr 2024 | JPY | 1,753.5 | 1,771 | 1,738.5 | 1,757 | 1,757 | -4 (-0.23%) | 1,450,000 |
25 Apr 2024 | JPY | 1,800.5 | 1,800.5 | 1,756 | 1,761 | 1,761 | -46.5 (-2.57%) | 1,845,700 |
24 Apr 2024 | JPY | 1,821 | 1,821 | 1,792.5 | 1,807.5 | 1,807.5 | -19.5 (-1.07%) | 1,283,200 |
23 Apr 2024 | JPY | 1,826.5 | 1,839 | 1,811.5 | 1,827 | 1,827 | +1 (+0.05%) | 1,231,600 |
22 Apr 2024 | JPY | 1,776 | 1,826 | 1,761 | 1,826 | 1,826 | +79 (+4.52%) | 2,338,900 |
19 Apr 2024 | JPY | 1,810 | 1,811.5 | 1,721 | 1,747 | 1,747 | -63 (-3.48%) | 3,064,400 |
18 Apr 2024 | JPY | 1,925 | 1,933 | 1,781 | 1,810 | 1,810 | -56 (-3.00%) | 3,955,700 |
17 Apr 2024 | JPY | 1,860 | 1,912.5 | 1,856 | 1,866 | 1,866 | +8 (+0.43%) | 3,259,700 |
16 Apr 2024 | JPY | 1,830.5 | 1,862 | 1,815 | 1,858 | 1,858 | +15 (+0.81%) | 1,551,300 |
15 Apr 2024 | JPY | 1,830 | 1,847 | 1,809 | 1,843 | 1,843 | +10.5 (+0.57%) | 1,445,300 |
12 Apr 2024 | JPY | 1,900 | 1,906.5 | 1,832 | 1,832.5 | 1,832.5 | -58 (-3.07%) | 2,416,600 |
11 Apr 2024 | JPY | 1,910 | 1,919 | 1,881.5 | 1,890.5 | 1,890.5 | -37 (-1.92%) | 1,568,600 |
10 Apr 2024 | JPY | 1,919.5 | 1,941.5 | 1,918.5 | 1,927.5 | 1,927.5 | +7 (+0.36%) | 1,068,100 |
9 Apr 2024 | JPY | 1,942.5 | 1,955.5 | 1,920 | 1,920.5 | 1,920.5 | -10.5 (-0.54%) | 1,152,000 |
8 Apr 2024 | JPY | 1,910 | 1,947 | 1,904.5 | 1,931 | 1,931 | +26.5 (+1.39%) | 1,267,100 |
5 Apr 2024 | JPY | 1,880 | 1,918 | 1,875 | 1,904.5 | 1,904.5 | +15.5 (+0.82%) | 1,566,800 |
4 Apr 2024 | JPY | 1,904 | 1,916 | 1,880.5 | 1,889 | 1,889 | +2 (+0.11%) | 1,872,000 |
3 Apr 2024 | JPY | 1,940 | 1,960 | 1,879.5 | 1,887 | 1,887 | -57 (-2.93%) | 3,125,500 |
2 Apr 2024 | JPY | 2,061.5 | 2,062 | 1,944 | 1,944 | 1,944 | -123.5 (-5.97%) | 2,696,600 |
1 Apr 2024 | JPY | 2,085 | 2,096 | 2,064 | 2,067.5 | 2,067.5 | -12.5 (-0.60%) | 1,002,000 |
29 Mar 2024 | JPY | 2,082.5 | 2,102 | 2,068.5 | 2,080 | 2,080 | -1.5 (-0.07%) | 459,800 |
28 Mar 2024 | JPY | 2,145 | 2,164.5 | 2,070 | 2,081.5 | 2,081.5 | -92 (-4.23%) | 1,535,300 |
27 Mar 2024 | JPY | 2,178 | 2,198 | 2,169 | 2,173.5 | 2,173.5 | +6 (+0.28%) | 1,595,400 |
26 Mar 2024 | JPY | 2,204 | 2,210 | 2,148.5 | 2,167.5 | 2,167.5 | -54.5 (-2.45%) | 1,292,200 |
25 Mar 2024 | JPY | 2,201 | 2,247 | 2,193.5 | 2,222 | 2,222 | +14 (+0.63%) | 978,200 |
22 Mar 2024 | JPY | 2,179 | 2,208 | 2,178 | 2,208 | 2,208 | +22 (+1.01%) | 885,200 |
21 Mar 2024 | JPY | 2,196 | 2,206.5 | 2,177.5 | 2,186 | 2,186 | +5.5 (+0.25%) | 1,063,400 |