Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | JPY | 2,087 | 2,087 | 2,046 | 2,057.5 | 2,057.5 | -16 (-0.77%) | 479,800 |
26 Apr 2024 | JPY | 2,057 | 2,076.5 | 2,042.5 | 2,073.5 | 2,073.5 | +17.5 (+0.85%) | 403,100 |
25 Apr 2024 | JPY | 2,090 | 2,094 | 2,055.5 | 2,056 | 2,056 | -33 (-1.58%) | 321,100 |
24 Apr 2024 | JPY | 2,090 | 2,093.5 | 2,073.5 | 2,089 | 2,089 | -6 (-0.29%) | 318,700 |
23 Apr 2024 | JPY | 2,100 | 2,105 | 2,090.5 | 2,095 | 2,095 | -13.5 (-0.64%) | 207,100 |
22 Apr 2024 | JPY | 2,077 | 2,111.5 | 2,067.5 | 2,108.5 | 2,108.5 | +70.5 (+3.46%) | 513,000 |
19 Apr 2024 | JPY | 2,067 | 2,067 | 2,027 | 2,038 | 2,038 | -32 (-1.55%) | 533,800 |
18 Apr 2024 | JPY | 2,075.5 | 2,094 | 2,067 | 2,070 | 2,070 | +20 (+0.98%) | 377,200 |
17 Apr 2024 | JPY | 2,098.5 | 2,098.5 | 2,050 | 2,050 | 2,050 | -47.5 (-2.26%) | 623,400 |
16 Apr 2024 | JPY | 2,129 | 2,132.5 | 2,097 | 2,097.5 | 2,097.5 | -51.5 (-2.40%) | 698,500 |
15 Apr 2024 | JPY | 2,127.5 | 2,149.5 | 2,123 | 2,149 | 2,149 | +8.5 (+0.40%) | 293,300 |
12 Apr 2024 | JPY | 2,117.5 | 2,141 | 2,115 | 2,140.5 | 2,140.5 | +23 (+1.09%) | 348,600 |
11 Apr 2024 | JPY | 2,119 | 2,124.5 | 2,102 | 2,117.5 | 2,117.5 | -12.5 (-0.59%) | 510,800 |
10 Apr 2024 | JPY | 2,119 | 2,135.5 | 2,117 | 2,130 | 2,130 | +7.5 (+0.35%) | 217,100 |
9 Apr 2024 | JPY | 2,135 | 2,135 | 2,113 | 2,122.5 | 2,122.5 | -6 (-0.28%) | 300,800 |
8 Apr 2024 | JPY | 2,122.5 | 2,134.5 | 2,112.5 | 2,128.5 | 2,128.5 | +14.5 (+0.69%) | 330,800 |
5 Apr 2024 | JPY | 2,110 | 2,125.5 | 2,102 | 2,114 | 2,114 | +4 (+0.19%) | 417,400 |
4 Apr 2024 | JPY | 2,115.5 | 2,125 | 2,102.5 | 2,110 | 2,110 | -4.5 (-0.21%) | 569,700 |
3 Apr 2024 | JPY | 2,117.5 | 2,127.5 | 2,107.5 | 2,114.5 | 2,114.5 | +1 (+0.05%) | 804,900 |
2 Apr 2024 | JPY | 2,151 | 2,151.5 | 2,110 | 2,113.5 | 2,113.5 | -45 (-2.08%) | 671,200 |
1 Apr 2024 | JPY | 2,175 | 2,184 | 2,151.5 | 2,158.5 | 2,158.5 | -1.5 (-0.07%) | 526,300 |
29 Mar 2024 | JPY | 2,132 | 2,164 | 2,125.5 | 2,160 | 2,160 | +48.5 (+2.30%) | 435,200 |
28 Mar 2024 | JPY | 2,150 | 2,159 | 2,106 | 2,111.5 | 2,111.5 | -67.5 (-3.10%) | 2,260,600 |
27 Mar 2024 | JPY | 2,175.5 | 2,206 | 2,175.5 | 2,179 | 2,179 | +4.5 (+0.21%) | 2,472,600 |
26 Mar 2024 | JPY | 2,209.5 | 2,216 | 2,170 | 2,174.5 | 2,174.5 | -35 (-1.58%) | 1,533,200 |
25 Mar 2024 | JPY | 2,210 | 2,233.5 | 2,207 | 2,209.5 | 2,209.5 | -16 (-0.72%) | 2,192,100 |
22 Mar 2024 | JPY | 2,220.5 | 2,231.5 | 2,205 | 2,225.5 | 2,225.5 | +12.5 (+0.56%) | 789,300 |
21 Mar 2024 | JPY | 2,233 | 2,237.5 | 2,202 | 2,213 | 2,213 | -11.5 (-0.52%) | 1,179,300 |
19 Mar 2024 | JPY | 2,200.5 | 2,224.5 | 2,190 | 2,224.5 | 2,224.5 | +24 (+1.09%) | 777,400 |
18 Mar 2024 | JPY | 2,198 | 2,215 | 2,190 | 2,200.5 | 2,200.5 | +21 (+0.96%) | 598,500 |