Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 1,927 | 1,942 | 1,912 | 1,931 | 1,931 | +22 (+1.15%) | 145,700 |
9 May 2024 | JPY | 1,896 | 1,926 | 1,891 | 1,909 | 1,909 | +19 (+1.01%) | 82,500 |
8 May 2024 | JPY | 1,905 | 1,913 | 1,886 | 1,890 | 1,890 | -28 (-1.46%) | 114,400 |
7 May 2024 | JPY | 1,920 | 1,941 | 1,910 | 1,918 | 1,918 | +13 (+0.68%) | 96,600 |
2 May 2024 | JPY | 1,913 | 1,917 | 1,888 | 1,905 | 1,905 | -10 (-0.52%) | 136,200 |
1 May 2024 | JPY | 1,940 | 1,940 | 1,913 | 1,915 | 1,915 | -27 (-1.39%) | 114,200 |
30 Apr 2024 | JPY | 1,921 | 1,947 | 1,896 | 1,942 | 1,942 | +11 (+0.57%) | 203,300 |
26 Apr 2024 | JPY | 1,923 | 1,967 | 1,921 | 1,931 | 1,931 | -29 (-1.48%) | 236,300 |
25 Apr 2024 | JPY | 1,904 | 1,970 | 1,902 | 1,960 | 1,960 | +56 (+2.94%) | 307,700 |
24 Apr 2024 | JPY | 1,917 | 1,920 | 1,900 | 1,904 | 1,904 | +5 (+0.26%) | 106,600 |
23 Apr 2024 | JPY | 1,924 | 1,926 | 1,899 | 1,899 | 1,899 | -24 (-1.25%) | 164,000 |
22 Apr 2024 | JPY | 1,906 | 1,927 | 1,902 | 1,923 | 1,923 | +36 (+1.91%) | 149,800 |
19 Apr 2024 | JPY | 1,916 | 1,917 | 1,872 | 1,887 | 1,887 | -30 (-1.56%) | 241,100 |
18 Apr 2024 | JPY | 1,884 | 1,935 | 1,865 | 1,917 | 1,917 | +55 (+2.95%) | 189,100 |
17 Apr 2024 | JPY | 1,890 | 1,916 | 1,859 | 1,862 | 1,862 | -41 (-2.15%) | 295,000 |
16 Apr 2024 | JPY | 1,999 | 1,999 | 1,876 | 1,903 | 1,903 | -102 (-5.09%) | 438,800 |
15 Apr 2024 | JPY | 1,800 | 2,011 | 1,800 | 2,005 | 2,005 | +221 (+12.39%) | 814,300 |
12 Apr 2024 | JPY | 1,784 | 1,794 | 1,773 | 1,784 | 1,784 | -1 (-0.06%) | 122,500 |
11 Apr 2024 | JPY | 1,777 | 1,798 | 1,777 | 1,785 | 1,785 | 0.0 (0.0%) | 137,000 |
10 Apr 2024 | JPY | 1,778 | 1,795 | 1,778 | 1,785 | 1,785 | +17 (+0.96%) | 106,400 |
9 Apr 2024 | JPY | 1,764 | 1,773 | 1,756 | 1,768 | 1,768 | +4 (+0.23%) | 79,800 |
8 Apr 2024 | JPY | 1,754 | 1,775 | 1,747 | 1,764 | 1,764 | +21 (+1.20%) | 94,500 |
5 Apr 2024 | JPY | 1,740 | 1,753 | 1,727 | 1,743 | 1,743 | +1 (+0.06%) | 129,500 |
4 Apr 2024 | JPY | 1,748 | 1,753 | 1,737 | 1,742 | 1,742 | -7 (-0.40%) | 154,300 |
3 Apr 2024 | JPY | 1,745 | 1,761 | 1,739 | 1,749 | 1,749 | +1 (+0.06%) | 123,600 |
2 Apr 2024 | JPY | 1,764 | 1,764 | 1,744 | 1,748 | 1,748 | -22 (-1.24%) | 158,100 |
1 Apr 2024 | JPY | 1,785 | 1,796 | 1,757 | 1,770 | 1,770 | -22 (-1.23%) | 132,400 |
29 Mar 2024 | JPY | 1,773 | 1,794 | 1,763 | 1,792 | 1,792 | +26 (+1.47%) | 70,600 |
28 Mar 2024 | JPY | 1,805 | 1,806 | 1,766 | 1,766 | 1,766 | -36 (-2.00%) | 161,100 |
27 Mar 2024 | JPY | 1,757 | 1,807 | 1,757 | 1,802 | 1,802 | +54 (+3.09%) | 283,500 |