Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Mar 2024 | JPY | 2,001 | 2,041.5 | 2,001 | 2,026 | 2,026 | +24 (+1.20%) | 2,168,200 |
25 Mar 2024 | JPY | 2,040 | 2,042 | 2,001 | 2,002 | 2,002 | -27.5 (-1.36%) | 2,363,400 |
22 Mar 2024 | JPY | 2,014 | 2,043 | 2,006 | 2,029.5 | 2,029.5 | +15.5 (+0.77%) | 2,177,100 |
21 Mar 2024 | JPY | 2,023.5 | 2,027 | 1,988 | 2,014 | 2,014 | +13 (+0.65%) | 2,682,800 |
19 Mar 2024 | JPY | 1,990.5 | 2,011 | 1,979.5 | 2,001 | 2,001 | +29 (+1.47%) | 2,523,100 |
18 Mar 2024 | JPY | 2,039 | 2,049.5 | 1,956.5 | 1,972 | 1,972 | -57.5 (-2.83%) | 3,332,800 |
15 Mar 2024 | JPY | 1,989 | 2,029.5 | 1,973.5 | 2,029.5 | 2,029.5 | +57 (+2.89%) | 4,848,500 |
14 Mar 2024 | JPY | 1,913.5 | 1,984 | 1,912 | 1,972.5 | 1,972.5 | +59 (+3.08%) | 3,777,700 |
13 Mar 2024 | JPY | 1,885 | 1,931 | 1,880 | 1,913.5 | 1,913.5 | +33 (+1.75%) | 3,626,600 |
12 Mar 2024 | JPY | 1,878 | 1,883 | 1,840.5 | 1,880.5 | 1,880.5 | +2.5 (+0.13%) | 2,082,000 |
11 Mar 2024 | JPY | 1,916.5 | 1,928.5 | 1,855.5 | 1,878 | 1,878 | -43.5 (-2.26%) | 2,866,800 |
8 Mar 2024 | JPY | 1,895 | 1,933.5 | 1,890.5 | 1,921.5 | 1,921.5 | +6 (+0.31%) | 2,120,900 |
7 Mar 2024 | JPY | 1,900 | 1,915.5 | 1,885.5 | 1,915.5 | 1,915.5 | +15 (+0.79%) | 2,526,800 |
6 Mar 2024 | JPY | 1,870 | 1,909 | 1,861.5 | 1,900.5 | 1,900.5 | +20.5 (+1.09%) | 2,192,700 |
5 Mar 2024 | JPY | 1,871 | 1,891.5 | 1,857 | 1,880 | 1,880 | +7.5 (+0.40%) | 1,593,500 |
4 Mar 2024 | JPY | 1,880 | 1,892.5 | 1,862 | 1,872.5 | 1,872.5 | -14.5 (-0.77%) | 2,493,200 |
1 Mar 2024 | JPY | 1,870 | 1,892.5 | 1,865 | 1,887 | 1,887 | +20.5 (+1.10%) | 1,523,200 |
29 Feb 2024 | JPY | 1,890 | 1,907.5 | 1,864 | 1,866.5 | 1,866.5 | -41.5 (-2.18%) | 2,980,800 |
28 Feb 2024 | JPY | 1,879.5 | 1,927 | 1,876 | 1,908 | 1,908 | +40.5 (+2.17%) | 2,987,100 |