Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,517.5 | 2,597 | 2,509.5 | 2,542.5 | 2,542.5 | -129 (-4.83%) | 2,041,200 |
9 May 2024 | JPY | 2,650 | 2,687 | 2,635 | 2,671.5 | 2,671.5 | +6.5 (+0.24%) | 492,700 |
8 May 2024 | JPY | 2,674 | 2,685 | 2,641 | 2,665 | 2,665 | 0.0 (0.0%) | 510,300 |
7 May 2024 | JPY | 2,700 | 2,700 | 2,649.5 | 2,665 | 2,665 | -23 (-0.86%) | 550,000 |
2 May 2024 | JPY | 2,682 | 2,713.5 | 2,676 | 2,688 | 2,688 | +6.5 (+0.24%) | 540,300 |
1 May 2024 | JPY | 2,665 | 2,695.5 | 2,648 | 2,681.5 | 2,681.5 | 0.0 (0.0%) | 528,800 |
30 Apr 2024 | JPY | 2,670 | 2,682 | 2,642.5 | 2,681.5 | 2,681.5 | +53.5 (+2.04%) | 480,100 |
26 Apr 2024 | JPY | 2,604 | 2,639 | 2,570 | 2,628 | 2,628 | +26 (+1.00%) | 676,800 |
25 Apr 2024 | JPY | 2,657.5 | 2,657.5 | 2,602 | 2,602 | 2,602 | -44.5 (-1.68%) | 593,800 |
24 Apr 2024 | JPY | 2,655 | 2,658.5 | 2,621 | 2,646.5 | 2,646.5 | -4 (-0.15%) | 493,600 |
23 Apr 2024 | JPY | 2,700 | 2,709 | 2,642.5 | 2,650.5 | 2,650.5 | -46.5 (-1.72%) | 645,000 |
22 Apr 2024 | JPY | 2,655 | 2,718 | 2,647.5 | 2,697 | 2,697 | +76 (+2.90%) | 804,400 |
19 Apr 2024 | JPY | 2,634 | 2,655.5 | 2,601.5 | 2,621 | 2,621 | -21 (-0.79%) | 484,800 |
18 Apr 2024 | JPY | 2,599 | 2,665 | 2,597 | 2,642 | 2,642 | +32 (+1.23%) | 603,500 |
17 Apr 2024 | JPY | 2,658.5 | 2,676 | 2,575 | 2,610 | 2,610 | -49 (-1.84%) | 888,800 |
16 Apr 2024 | JPY | 2,700 | 2,730.5 | 2,657.5 | 2,659 | 2,659 | -57.5 (-2.12%) | 845,800 |
15 Apr 2024 | JPY | 2,610 | 2,740 | 2,589.5 | 2,716.5 | 2,716.5 | +90.5 (+3.45%) | 1,401,800 |
12 Apr 2024 | JPY | 2,680 | 2,684 | 2,622 | 2,626 | 2,626 | -63 (-2.34%) | 883,100 |
11 Apr 2024 | JPY | 2,600 | 2,731 | 2,589 | 2,689 | 2,689 | +55.5 (+2.11%) | 1,212,000 |
10 Apr 2024 | JPY | 2,545 | 2,663 | 2,536.5 | 2,633.5 | 2,633.5 | +89 (+3.50%) | 1,427,900 |
9 Apr 2024 | JPY | 2,540 | 2,551 | 2,517.5 | 2,544.5 | 2,544.5 | +11.5 (+0.45%) | 763,600 |
8 Apr 2024 | JPY | 2,520 | 2,548.5 | 2,497 | 2,533 | 2,533 | +22.5 (+0.90%) | 585,600 |
5 Apr 2024 | JPY | 2,508 | 2,514.5 | 2,451 | 2,510.5 | 2,510.5 | -4 (-0.16%) | 711,400 |
4 Apr 2024 | JPY | 2,475 | 2,523 | 2,458 | 2,514.5 | 2,514.5 | +39 (+1.58%) | 740,500 |
3 Apr 2024 | JPY | 2,451.5 | 2,490.5 | 2,450 | 2,475.5 | 2,475.5 | +19 (+0.77%) | 703,500 |
2 Apr 2024 | JPY | 2,462 | 2,498 | 2,449.5 | 2,456.5 | 2,456.5 | +7.5 (+0.31%) | 700,900 |
1 Apr 2024 | JPY | 2,512 | 2,513.5 | 2,442 | 2,449 | 2,449 | -42 (-1.69%) | 664,300 |
29 Mar 2024 | JPY | 2,489 | 2,499 | 2,466 | 2,491 | 2,491 | +11.5 (+0.46%) | 427,400 |
28 Mar 2024 | JPY | 2,507 | 2,524.5 | 2,468.5 | 2,479.5 | 2,479.5 | -53 (-2.09%) | 940,900 |
27 Mar 2024 | JPY | 2,581 | 2,585 | 2,532.5 | 2,532.5 | 2,532.5 | -35.5 (-1.38%) | 855,000 |