Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | JPY | 1,887 | 1,900 | 1,872 | 1,886 | 1,886 | -4 (-0.21%) | 14,000 |
8 May 2024 | JPY | 1,910 | 1,920 | 1,887 | 1,890 | 1,890 | -20 (-1.05%) | 18,500 |
7 May 2024 | JPY | 1,905 | 1,921 | 1,896 | 1,910 | 1,910 | +9 (+0.47%) | 21,200 |
2 May 2024 | JPY | 1,936 | 1,950 | 1,901 | 1,901 | 1,901 | -38 (-1.96%) | 23,800 |
1 May 2024 | JPY | 1,913 | 1,956 | 1,906 | 1,939 | 1,939 | +29 (+1.52%) | 25,400 |
30 Apr 2024 | JPY | 1,849 | 1,910 | 1,849 | 1,910 | 1,910 | +79 (+4.31%) | 44,100 |
26 Apr 2024 | JPY | 1,815 | 1,837 | 1,805 | 1,831 | 1,831 | +22 (+1.22%) | 38,100 |
25 Apr 2024 | JPY | 1,811 | 1,828 | 1,792 | 1,809 | 1,809 | -2 (-0.11%) | 37,900 |
24 Apr 2024 | JPY | 1,810 | 1,822 | 1,795 | 1,811 | 1,811 | -1 (-0.06%) | 72,500 |
23 Apr 2024 | JPY | 1,844 | 1,849 | 1,812 | 1,812 | 1,812 | -32 (-1.74%) | 53,400 |
22 Apr 2024 | JPY | 1,840 | 1,863 | 1,834 | 1,844 | 1,844 | -4 (-0.22%) | 35,600 |
19 Apr 2024 | JPY | 1,890 | 1,890 | 1,832 | 1,848 | 1,848 | -44 (-2.33%) | 50,800 |
18 Apr 2024 | JPY | 1,854 | 1,914 | 1,854 | 1,892 | 1,892 | +25 (+1.34%) | 41,700 |
17 Apr 2024 | JPY | 1,900 | 1,907 | 1,843 | 1,867 | 1,867 | -58 (-3.01%) | 83,600 |
16 Apr 2024 | JPY | 1,992 | 1,992 | 1,919 | 1,925 | 1,925 | -85 (-4.23%) | 85,700 |
15 Apr 2024 | JPY | 2,032 | 2,045 | 1,992 | 2,010 | 2,010 | -55 (-2.66%) | 58,200 |
12 Apr 2024 | JPY | 2,069 | 2,100 | 2,063 | 2,065 | 2,065 | 0.0 (0.0%) | 21,800 |
11 Apr 2024 | JPY | 2,060 | 2,069 | 2,042 | 2,065 | 2,065 | +1 (+0.05%) | 18,900 |
10 Apr 2024 | JPY | 2,068 | 2,107 | 2,064 | 2,064 | 2,064 | -4 (-0.19%) | 24,500 |
9 Apr 2024 | JPY | 2,065 | 2,078 | 2,065 | 2,068 | 2,068 | +6 (+0.29%) | 20,100 |
8 Apr 2024 | JPY | 2,035 | 2,062 | 2,024 | 2,062 | 2,062 | +22 (+1.08%) | 33,000 |
5 Apr 2024 | JPY | 2,010 | 2,048 | 1,996 | 2,040 | 2,040 | +10 (+0.49%) | 36,700 |
4 Apr 2024 | JPY | 2,026 | 2,033 | 1,998 | 2,030 | 2,030 | -6 (-0.29%) | 62,500 |
3 Apr 2024 | JPY | 2,030 | 2,060 | 2,017 | 2,036 | 2,036 | -17 (-0.83%) | 53,600 |
2 Apr 2024 | JPY | 2,179 | 2,179 | 2,041 | 2,053 | 2,053 | -132 (-6.04%) | 101,700 |
1 Apr 2024 | JPY | 2,255 | 2,255 | 2,185 | 2,185 | 2,185 | -61 (-2.72%) | 50,600 |
29 Mar 2024 | JPY | 2,238 | 2,269 | 2,235 | 2,246 | 2,246 | +20 (+0.90%) | 10,500 |
28 Mar 2024 | JPY | 2,258 | 2,280 | 2,226 | 2,226 | 2,226 | -39 (-1.72%) | 24,300 |
27 Mar 2024 | JPY | 2,250 | 2,294 | 2,250 | 2,265 | 2,265 | +15 (+0.67%) | 34,000 |
26 Mar 2024 | JPY | 2,227 | 2,257 | 2,212 | 2,250 | 2,250 | +25 (+1.12%) | 27,100 |