Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,228 | 1,335 | 1,211 | 1,333.5 | 1,333.5 | +112.5 (+9.21%) | 19,800,500 |
9 May 2024 | JPY | 1,223.5 | 1,229 | 1,184.5 | 1,221 | 1,221 | +9 (+0.74%) | 11,369,200 |
8 May 2024 | JPY | 1,190.5 | 1,249 | 1,153.5 | 1,212 | 1,212 | +22.5 (+1.89%) | 15,775,800 |
7 May 2024 | JPY | 1,174.5 | 1,198 | 1,152.5 | 1,189.5 | 1,189.5 | +22.5 (+1.93%) | 9,043,800 |
2 May 2024 | JPY | 1,125.5 | 1,209 | 1,115 | 1,167 | 1,167 | +51.5 (+4.62%) | 20,837,800 |
1 May 2024 | JPY | 1,112 | 1,143 | 1,093.5 | 1,115.5 | 1,115.5 | -6.5 (-0.58%) | 10,307,300 |
30 Apr 2024 | JPY | 1,061 | 1,149.5 | 1,055 | 1,122 | 1,122 | +31 (+2.84%) | 14,502,300 |
26 Apr 2024 | JPY | 1,095.5 | 1,119.5 | 1,075.5 | 1,091 | 1,091 | -18 (-1.62%) | 10,803,800 |
25 Apr 2024 | JPY | 1,163 | 1,165 | 1,100.5 | 1,109 | 1,109 | -46.5 (-4.02%) | 14,790,500 |
24 Apr 2024 | JPY | 1,249.5 | 1,255 | 1,139 | 1,155.5 | 1,155.5 | -82.5 (-6.66%) | 22,556,400 |
23 Apr 2024 | JPY | 1,279.5 | 1,303 | 1,208.5 | 1,238 | 1,238 | -32 (-2.52%) | 25,036,900 |
22 Apr 2024 | JPY | 1,183.5 | 1,284.5 | 1,181 | 1,270 | 1,270 | +82.5 (+6.95%) | 23,750,500 |
19 Apr 2024 | JPY | 1,193 | 1,197.5 | 1,165 | 1,187.5 | 1,187.5 | -5.5 (-0.46%) | 13,986,500 |
18 Apr 2024 | JPY | 1,118.5 | 1,204.5 | 1,114 | 1,193 | 1,193 | +44.5 (+3.87%) | 22,767,400 |
17 Apr 2024 | JPY | 1,205 | 1,285 | 1,141.5 | 1,148.5 | 1,148.5 | -51.5 (-4.29%) | 30,707,700 |
16 Apr 2024 | JPY | 1,202 | 1,260 | 1,180.5 | 1,200 | 1,200 | -13 (-1.07%) | 30,636,600 |
15 Apr 2024 | JPY | 1,100 | 1,230 | 1,093 | 1,213 | 1,213 | +89.5 (+7.97%) | 23,858,000 |
12 Apr 2024 | JPY | 1,139 | 1,153 | 1,072 | 1,123.5 | 1,123.5 | -15 (-1.32%) | 17,485,000 |
11 Apr 2024 | JPY | 1,059.5 | 1,150 | 1,054 | 1,138.5 | 1,138.5 | +78 (+7.36%) | 23,877,300 |
10 Apr 2024 | JPY | 997.9 | 1,087.5 | 982 | 1,060.5 | 1,060.5 | +67.9 (+6.84%) | 11,749,800 |
9 Apr 2024 | JPY | 970 | 996.8 | 961 | 992.6 | 992.6 | +27.4 (+2.84%) | 3,376,000 |
8 Apr 2024 | JPY | 981.9 | 983.3 | 958.2 | 965.2 | 965.2 | -1.7 (-0.18%) | 4,756,400 |
5 Apr 2024 | JPY | 953.5 | 970 | 931.9 | 966.9 | 966.9 | +5.9 (+0.61%) | 5,112,000 |
4 Apr 2024 | JPY | 911 | 971 | 908 | 961 | 961 | +49.6 (+5.44%) | 7,480,100 |
3 Apr 2024 | JPY | 873.1 | 931.8 | 871.3 | 911.4 | 911.4 | +64.6 (+7.63%) | 8,213,400 |
2 Apr 2024 | JPY | 837.4 | 864 | 836.8 | 846.8 | 846.8 | +9.4 (+1.12%) | 2,400,500 |
1 Apr 2024 | JPY | 855.2 | 868.7 | 833.5 | 837.4 | 837.4 | -2.1 (-0.25%) | 2,251,200 |
29 Mar 2024 | JPY | 827.7 | 848 | 824.9 | 839.5 | 839.5 | +15.2 (+1.84%) | 1,353,400 |
28 Mar 2024 | JPY | 800 | 833.7 | 798.3 | 824.3 | 824.3 | +12.4 (+1.53%) | 2,247,900 |
27 Mar 2024 | JPY | 825 | 836.4 | 809.3 | 811.9 | 811.9 | -12.2 (-1.48%) | 2,831,200 |