Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | JPY | 2,462 | 2,473.5 | 2,400.5 | 2,415 | 2,415 | -79.5 (-3.19%) | 2,787,500 |
7 May 2024 | JPY | 2,469.5 | 2,494.5 | 2,450.5 | 2,494.5 | 2,494.5 | +38 (+1.55%) | 2,464,200 |
2 May 2024 | JPY | 2,431 | 2,469 | 2,430 | 2,456.5 | 2,456.5 | -3 (-0.12%) | 1,798,100 |
1 May 2024 | JPY | 2,438.5 | 2,461.5 | 2,429 | 2,459.5 | 2,459.5 | -14.5 (-0.59%) | 1,647,800 |
30 Apr 2024 | JPY | 2,482 | 2,489 | 2,461.5 | 2,474 | 2,474 | +41.5 (+1.71%) | 2,366,200 |
26 Apr 2024 | JPY | 2,407.5 | 2,453.5 | 2,402 | 2,432.5 | 2,432.5 | -4 (-0.16%) | 3,172,800 |
25 Apr 2024 | JPY | 2,460 | 2,489 | 2,423 | 2,436.5 | 2,436.5 | -58.5 (-2.34%) | 2,747,500 |
24 Apr 2024 | JPY | 2,485 | 2,535 | 2,479.5 | 2,495 | 2,495 | +54.5 (+2.23%) | 4,482,500 |
23 Apr 2024 | JPY | 2,413.5 | 2,461.5 | 2,404 | 2,440.5 | 2,440.5 | +77 (+3.26%) | 4,055,300 |
22 Apr 2024 | JPY | 2,297 | 2,377 | 2,260 | 2,363.5 | 2,363.5 | +116.5 (+5.18%) | 3,340,100 |
19 Apr 2024 | JPY | 2,265.5 | 2,268.5 | 2,215 | 2,247 | 2,247 | -37 (-1.62%) | 2,788,700 |
18 Apr 2024 | JPY | 2,248.5 | 2,285.5 | 2,226.5 | 2,284 | 2,284 | +39 (+1.74%) | 1,975,600 |
17 Apr 2024 | JPY | 2,303.5 | 2,317 | 2,245 | 2,245 | 2,245 | -55 (-2.39%) | 2,585,500 |
16 Apr 2024 | JPY | 2,296.5 | 2,308 | 2,271 | 2,300 | 2,300 | -26.5 (-1.14%) | 1,900,100 |
15 Apr 2024 | JPY | 2,308 | 2,326.5 | 2,288 | 2,326.5 | 2,326.5 | -12.5 (-0.53%) | 1,654,800 |
12 Apr 2024 | JPY | 2,356.5 | 2,364.5 | 2,328.5 | 2,339 | 2,339 | +11 (+0.47%) | 3,110,000 |
11 Apr 2024 | JPY | 2,343.5 | 2,357 | 2,315.5 | 2,328 | 2,328 | -59 (-2.47%) | 2,384,500 |
10 Apr 2024 | JPY | 2,372 | 2,397.5 | 2,371.5 | 2,387 | 2,387 | +26 (+1.10%) | 2,198,100 |
9 Apr 2024 | JPY | 2,349.5 | 2,368 | 2,332.5 | 2,361 | 2,361 | +28 (+1.20%) | 1,435,500 |
8 Apr 2024 | JPY | 2,335 | 2,365.5 | 2,314.5 | 2,333 | 2,333 | +8 (+0.34%) | 1,872,100 |
5 Apr 2024 | JPY | 2,311.5 | 2,343 | 2,297 | 2,325 | 2,325 | -36.5 (-1.55%) | 2,558,000 |
4 Apr 2024 | JPY | 2,350 | 2,401.5 | 2,334 | 2,361.5 | 2,361.5 | +44.5 (+1.92%) | 2,528,200 |
3 Apr 2024 | JPY | 2,325 | 2,346.5 | 2,300.5 | 2,317 | 2,317 | -49.5 (-2.09%) | 2,301,800 |
2 Apr 2024 | JPY | 2,355 | 2,383 | 2,345.5 | 2,366.5 | 2,366.5 | +12 (+0.51%) | 2,384,300 |
1 Apr 2024 | JPY | 2,455.5 | 2,468 | 2,354 | 2,354.5 | 2,354.5 | -68.5 (-2.83%) | 2,130,000 |
29 Mar 2024 | JPY | 2,407.5 | 2,426.5 | 2,396 | 2,423 | 2,423 | +28.5 (+1.19%) | 1,001,100 |
28 Mar 2024 | JPY | 2,456 | 2,456 | 2,380.5 | 2,394.5 | 2,394.5 | -75.5 (-3.06%) | 2,873,600 |
27 Mar 2024 | JPY | 2,447.5 | 2,489.5 | 2,434 | 2,470 | 2,470 | +32.5 (+1.33%) | 2,739,300 |
26 Mar 2024 | JPY | 2,462.5 | 2,480 | 2,431.5 | 2,437.5 | 2,437.5 | -24 (-0.98%) | 2,596,800 |
25 Mar 2024 | JPY | 2,484 | 2,490.5 | 2,450 | 2,461.5 | 2,461.5 | -44 (-1.76%) | 2,504,900 |