Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,978 | 2,001 | 1,978 | 1,990 | 1,990 | +14 (+0.71%) | 1,468,900 |
9 May 2024 | JPY | 1,987.5 | 1,994 | 1,973.5 | 1,976 | 1,976 | -8.5 (-0.43%) | 1,577,300 |
8 May 2024 | JPY | 1,990 | 2,004.5 | 1,968 | 1,984.5 | 1,984.5 | -12.5 (-0.63%) | 2,206,500 |
7 May 2024 | JPY | 2,000 | 2,011 | 1,965 | 1,997 | 1,997 | -13 (-0.65%) | 2,756,000 |
2 May 2024 | JPY | 2,002 | 2,028.5 | 1,992 | 2,010 | 2,010 | +6.5 (+0.32%) | 1,937,400 |
1 May 2024 | JPY | 2,009.5 | 2,020.5 | 1,976.5 | 2,003.5 | 2,003.5 | -21.5 (-1.06%) | 2,388,900 |
30 Apr 2024 | JPY | 1,959 | 2,080 | 1,951.5 | 2,025 | 2,025 | +70.5 (+3.61%) | 4,248,900 |
26 Apr 2024 | JPY | 1,976 | 1,978 | 1,929.5 | 1,954.5 | 1,954.5 | -27 (-1.36%) | 3,061,000 |
25 Apr 2024 | JPY | 2,033 | 2,033 | 1,979 | 1,981.5 | 1,981.5 | -42 (-2.08%) | 1,953,200 |
24 Apr 2024 | JPY | 2,030 | 2,038.5 | 2,002.5 | 2,023.5 | 2,023.5 | +10.5 (+0.52%) | 2,620,700 |
23 Apr 2024 | JPY | 2,022.5 | 2,052 | 2,006.5 | 2,013 | 2,013 | -10 (-0.49%) | 2,389,700 |
22 Apr 2024 | JPY | 1,978.5 | 2,035 | 1,974.5 | 2,023 | 2,023 | +83 (+4.28%) | 2,741,500 |
19 Apr 2024 | JPY | 1,973.5 | 1,980 | 1,925.5 | 1,940 | 1,940 | -41.5 (-2.09%) | 3,303,200 |
18 Apr 2024 | JPY | 1,939 | 1,992 | 1,927.5 | 1,981.5 | 1,981.5 | +49.5 (+2.56%) | 2,916,200 |
17 Apr 2024 | JPY | 2,034 | 2,041.5 | 1,930.5 | 1,932 | 1,932 | -100.5 (-4.94%) | 3,442,200 |
16 Apr 2024 | JPY | 2,077 | 2,098.5 | 2,032.5 | 2,032.5 | 2,032.5 | -45.5 (-2.19%) | 3,645,300 |
15 Apr 2024 | JPY | 2,005 | 2,085 | 1,983 | 2,078 | 2,078 | +46 (+2.26%) | 2,998,800 |
12 Apr 2024 | JPY | 2,030 | 2,054 | 2,003.5 | 2,032 | 2,032 | +5 (+0.25%) | 2,992,900 |
11 Apr 2024 | JPY | 1,965 | 2,070 | 1,947 | 2,027 | 2,027 | +53.5 (+2.71%) | 3,952,600 |
10 Apr 2024 | JPY | 1,952 | 1,992.5 | 1,938 | 1,973.5 | 1,973.5 | +21.5 (+1.10%) | 1,879,400 |
9 Apr 2024 | JPY | 1,951 | 1,961 | 1,932.5 | 1,952 | 1,952 | +3 (+0.15%) | 1,502,600 |
8 Apr 2024 | JPY | 1,950 | 1,961 | 1,934 | 1,949 | 1,949 | +0.5 (+0.03%) | 2,308,200 |
5 Apr 2024 | JPY | 1,950 | 1,957.5 | 1,908.5 | 1,948.5 | 1,948.5 | -34.5 (-1.74%) | 2,574,500 |
4 Apr 2024 | JPY | 1,980 | 2,007.5 | 1,976.5 | 1,983 | 1,983 | +27 (+1.38%) | 2,526,400 |
3 Apr 2024 | JPY | 1,935 | 1,990 | 1,933 | 1,956 | 1,956 | +27.5 (+1.43%) | 3,194,600 |
2 Apr 2024 | JPY | 1,943.5 | 1,973 | 1,922 | 1,928.5 | 1,928.5 | -15.5 (-0.80%) | 2,047,600 |
1 Apr 2024 | JPY | 2,000 | 2,001.5 | 1,931 | 1,944 | 1,944 | -46.5 (-2.34%) | 1,975,600 |
29 Mar 2024 | JPY | 1,979 | 2,003.5 | 1,969 | 1,990.5 | 1,990.5 | +16 (+0.81%) | 805,000 |
28 Mar 2024 | JPY | 1,966 | 2,002.5 | 1,960 | 1,974.5 | 1,974.5 | -15.5 (-0.78%) | 2,355,500 |
27 Mar 2024 | JPY | 2,042 | 2,053 | 1,986.5 | 1,990 | 1,990 | -36 (-1.78%) | 3,717,400 |