Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,104.5 | 2,118 | 1,945 | 2,050 | 2,050 | -304.5 (-12.93%) | 7,935,800 |
9 May 2024 | JPY | 2,370 | 2,382.5 | 2,337 | 2,354.5 | 2,354.5 | -9.5 (-0.40%) | 777,700 |
8 May 2024 | JPY | 2,471 | 2,471 | 2,364 | 2,364 | 2,364 | -98 (-3.98%) | 1,190,000 |
7 May 2024 | JPY | 2,433 | 2,463.5 | 2,405 | 2,462 | 2,462 | +17.5 (+0.72%) | 1,185,800 |
2 May 2024 | JPY | 2,457.5 | 2,472 | 2,440 | 2,444.5 | 2,444.5 | +8.5 (+0.35%) | 1,031,800 |
1 May 2024 | JPY | 2,450 | 2,472.5 | 2,431.5 | 2,436 | 2,436 | -23 (-0.94%) | 1,037,000 |
30 Apr 2024 | JPY | 2,500 | 2,500 | 2,430 | 2,459 | 2,459 | -21 (-0.85%) | 1,329,800 |
26 Apr 2024 | JPY | 2,469.5 | 2,489 | 2,443 | 2,480 | 2,480 | +2.5 (+0.10%) | 1,453,400 |
25 Apr 2024 | JPY | 2,535 | 2,539.5 | 2,472.5 | 2,477.5 | 2,477.5 | -54.5 (-2.15%) | 951,700 |
24 Apr 2024 | JPY | 2,535 | 2,537.5 | 2,510.5 | 2,532 | 2,532 | -3 (-0.12%) | 889,200 |
23 Apr 2024 | JPY | 2,530 | 2,548 | 2,525.5 | 2,535 | 2,535 | -6.5 (-0.26%) | 721,300 |
22 Apr 2024 | JPY | 2,506 | 2,563.5 | 2,498.5 | 2,541.5 | 2,541.5 | +61.5 (+2.48%) | 1,737,000 |
19 Apr 2024 | JPY | 2,500 | 2,514 | 2,442.5 | 2,480 | 2,480 | -32.5 (-1.29%) | 2,061,600 |
18 Apr 2024 | JPY | 2,530 | 2,549.5 | 2,504 | 2,512.5 | 2,512.5 | +7 (+0.28%) | 993,100 |
17 Apr 2024 | JPY | 2,501.5 | 2,556 | 2,470.5 | 2,505.5 | 2,505.5 | -14.5 (-0.58%) | 1,205,100 |
16 Apr 2024 | JPY | 2,547 | 2,560.5 | 2,493.5 | 2,520 | 2,520 | -51.5 (-2.00%) | 1,399,000 |
15 Apr 2024 | JPY | 2,559.5 | 2,605.5 | 2,551 | 2,571.5 | 2,571.5 | +17.5 (+0.69%) | 1,225,600 |
12 Apr 2024 | JPY | 2,530 | 2,564.5 | 2,516 | 2,554 | 2,554 | +31 (+1.23%) | 1,099,800 |
11 Apr 2024 | JPY | 2,492 | 2,537.5 | 2,480.5 | 2,523 | 2,523 | +8 (+0.32%) | 954,900 |
10 Apr 2024 | JPY | 2,506 | 2,548.5 | 2,494 | 2,515 | 2,515 | +18 (+0.72%) | 876,900 |
9 Apr 2024 | JPY | 2,503 | 2,525 | 2,469.5 | 2,497 | 2,497 | +14.5 (+0.58%) | 1,067,100 |
8 Apr 2024 | JPY | 2,481 | 2,535 | 2,450 | 2,482.5 | 2,482.5 | +1.5 (+0.06%) | 1,589,500 |
5 Apr 2024 | JPY | 2,390 | 2,493 | 2,378.5 | 2,481 | 2,481 | +81.5 (+3.40%) | 1,501,400 |
4 Apr 2024 | JPY | 2,396 | 2,420 | 2,376.5 | 2,399.5 | 2,399.5 | +19.5 (+0.82%) | 851,000 |
3 Apr 2024 | JPY | 2,375 | 2,403 | 2,363.5 | 2,380 | 2,380 | +6 (+0.25%) | 908,300 |
2 Apr 2024 | JPY | 2,397 | 2,411 | 2,350.5 | 2,374 | 2,374 | +1 (+0.04%) | 1,023,000 |
1 Apr 2024 | JPY | 2,433 | 2,438 | 2,373 | 2,373 | 2,373 | -46 (-1.90%) | 1,053,700 |
29 Mar 2024 | JPY | 2,385.5 | 2,437 | 2,370 | 2,419 | 2,419 | +56 (+2.37%) | 687,900 |
28 Mar 2024 | JPY | 2,400 | 2,417 | 2,343.5 | 2,363 | 2,363 | -44.5 (-1.85%) | 2,116,600 |
27 Mar 2024 | JPY | 2,387 | 2,441 | 2,382 | 2,407.5 | 2,407.5 | +25 (+1.05%) | 3,321,300 |