Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 2,210 | 2,257 | 2,187 | 2,238 | 2,238 | +18 (+0.81%) | 223,800 |
30 Apr 2024 | JPY | 2,300 | 2,308 | 2,205 | 2,220 | 2,220 | -53 (-2.33%) | 288,400 |
26 Apr 2024 | JPY | 2,260 | 2,310 | 2,255 | 2,273 | 2,273 | +44 (+1.97%) | 197,100 |
25 Apr 2024 | JPY | 2,314 | 2,319 | 2,229 | 2,229 | 2,229 | -94 (-4.05%) | 179,300 |
24 Apr 2024 | JPY | 2,342 | 2,368 | 2,295 | 2,323 | 2,323 | +39 (+1.71%) | 192,400 |
23 Apr 2024 | JPY | 2,334 | 2,334 | 2,273 | 2,284 | 2,284 | -23 (-1.00%) | 129,200 |
22 Apr 2024 | JPY | 2,245 | 2,307 | 2,212 | 2,307 | 2,307 | +57 (+2.53%) | 274,300 |
19 Apr 2024 | JPY | 2,372 | 2,372 | 2,212 | 2,250 | 2,250 | -145 (-6.05%) | 345,900 |
18 Apr 2024 | JPY | 2,328 | 2,437 | 2,309 | 2,395 | 2,395 | +100 (+4.36%) | 304,600 |
17 Apr 2024 | JPY | 2,337 | 2,364 | 2,295 | 2,295 | 2,295 | -37 (-1.59%) | 195,500 |
16 Apr 2024 | JPY | 2,350 | 2,358 | 2,312 | 2,332 | 2,332 | -76 (-3.16%) | 256,800 |
15 Apr 2024 | JPY | 2,407 | 2,430 | 2,387 | 2,408 | 2,408 | -29 (-1.19%) | 120,700 |
12 Apr 2024 | JPY | 2,423 | 2,463 | 2,407 | 2,437 | 2,437 | -1 (-0.04%) | 141,700 |
11 Apr 2024 | JPY | 2,397 | 2,444 | 2,378 | 2,438 | 2,438 | -9 (-0.37%) | 273,300 |
10 Apr 2024 | JPY | 2,569 | 2,584 | 2,435 | 2,447 | 2,447 | -86 (-3.40%) | 293,600 |
9 Apr 2024 | JPY | 2,500 | 2,548 | 2,486 | 2,533 | 2,533 | +33 (+1.32%) | 291,200 |
8 Apr 2024 | JPY | 2,581 | 2,599 | 2,496 | 2,500 | 2,500 | -98 (-3.77%) | 452,200 |
5 Apr 2024 | JPY | 2,594 | 2,610 | 2,537 | 2,598 | 2,598 | -79 (-2.95%) | 344,800 |
4 Apr 2024 | JPY | 2,640 | 2,708 | 2,589 | 2,677 | 2,677 | +67 (+2.57%) | 222,900 |
3 Apr 2024 | JPY | 2,620 | 2,697 | 2,602 | 2,610 | 2,610 | -40 (-1.51%) | 282,800 |
2 Apr 2024 | JPY | 2,730 | 2,730 | 2,633 | 2,650 | 2,650 | -91 (-3.32%) | 298,000 |
1 Apr 2024 | JPY | 2,819 | 2,842 | 2,740 | 2,741 | 2,741 | -16 (-0.58%) | 248,100 |
29 Mar 2024 | JPY | 2,827 | 2,914 | 2,733 | 2,757 | 2,757 | +28 (+1.03%) | 363,100 |
28 Mar 2024 | JPY | 2,750 | 2,848 | 2,713 | 2,729 | 2,729 | -8 (-0.29%) | 369,100 |
27 Mar 2024 | JPY | 2,650 | 2,778 | 2,647 | 2,737 | 2,737 | +122 (+4.67%) | 343,800 |
26 Mar 2024 | JPY | 2,642 | 2,672 | 2,612 | 2,615 | 2,615 | -35 (-1.32%) | 182,100 |
25 Mar 2024 | JPY | 2,680 | 2,733 | 2,650 | 2,650 | 2,650 | -42 (-1.56%) | 207,400 |
22 Mar 2024 | JPY | 2,709 | 2,734 | 2,666 | 2,692 | 2,692 | -7 (-0.26%) | 258,400 |
21 Mar 2024 | JPY | 2,800 | 2,830 | 2,663 | 2,699 | 2,699 | -64 (-2.32%) | 465,100 |
19 Mar 2024 | JPY | 2,820 | 2,880 | 2,744 | 2,763 | 2,763 | -99 (-3.46%) | 260,500 |