Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2024 | JPY | 2,968.5 | 3,066 | 2,937.5 | 3,066 | 3,066 | +108 (+3.65%) | 2,669,400 |
15 Apr 2024 | JPY | 2,946.5 | 2,959.5 | 2,923 | 2,958 | 2,958 | +5 (+0.17%) | 1,085,400 |
12 Apr 2024 | JPY | 2,952.5 | 2,979.5 | 2,947.5 | 2,953 | 2,953 | +3 (+0.10%) | 1,331,700 |
11 Apr 2024 | JPY | 2,980 | 2,980 | 2,920.5 | 2,950 | 2,950 | -35.5 (-1.19%) | 2,492,000 |
10 Apr 2024 | JPY | 2,998.5 | 3,019 | 2,985.5 | 2,985.5 | 2,985.5 | 0.0 (0.0%) | 1,864,000 |
9 Apr 2024 | JPY | 3,000 | 3,017 | 2,982 | 2,985.5 | 2,985.5 | -69.5 (-2.27%) | 3,282,700 |
8 Apr 2024 | JPY | 3,083 | 3,083 | 3,047 | 3,055 | 3,055 | -29 (-0.94%) | 960,500 |
5 Apr 2024 | JPY | 3,026 | 3,084 | 3,014 | 3,084 | 3,084 | +48 (+1.58%) | 1,409,400 |
4 Apr 2024 | JPY | 3,052 | 3,057 | 3,027 | 3,036 | 3,036 | -14 (-0.46%) | 1,146,900 |
3 Apr 2024 | JPY | 3,065 | 3,070 | 3,043 | 3,050 | 3,050 | -22 (-0.72%) | 1,294,200 |
2 Apr 2024 | JPY | 3,125 | 3,138 | 3,057 | 3,072 | 3,072 | -34 (-1.09%) | 1,702,400 |
1 Apr 2024 | JPY | 3,144 | 3,144 | 3,087 | 3,106 | 3,106 | -27 (-0.86%) | 1,533,600 |
29 Mar 2024 | JPY | 3,105 | 3,152 | 3,100 | 3,133 | 3,133 | +41 (+1.33%) | 671,800 |
28 Mar 2024 | JPY | 3,120 | 3,122 | 3,080 | 3,092 | 3,092 | -38 (-1.21%) | 1,359,200 |
27 Mar 2024 | JPY | 3,123 | 3,136 | 3,114 | 3,130 | 3,130 | +19 (+0.61%) | 1,572,300 |
26 Mar 2024 | JPY | 3,100 | 3,133 | 3,068 | 3,111 | 3,111 | 0.0 (0.0%) | 1,499,700 |
25 Mar 2024 | JPY | 3,209 | 3,213 | 3,111 | 3,111 | 3,111 | -74 (-2.32%) | 2,529,100 |
22 Mar 2024 | JPY | 3,191 | 3,198 | 3,131 | 3,185 | 3,185 | -50 (-1.55%) | 3,236,700 |
21 Mar 2024 | JPY | 3,233 | 3,266 | 3,226 | 3,235 | 3,235 | -2 (-0.06%) | 1,027,900 |
19 Mar 2024 | JPY | 3,258 | 3,276 | 3,227 | 3,237 | 3,237 | -18 (-0.55%) | 1,350,300 |
18 Mar 2024 | JPY | 3,249 | 3,265 | 3,219 | 3,255 | 3,255 | +31 (+0.96%) | 1,130,900 |
15 Mar 2024 | JPY | 3,188 | 3,276 | 3,172 | 3,224 | 3,224 | +52 (+1.64%) | 3,130,800 |
14 Mar 2024 | JPY | 3,125 | 3,184 | 3,115 | 3,172 | 3,172 | +33 (+1.05%) | 1,341,000 |
13 Mar 2024 | JPY | 3,157 | 3,180 | 3,128 | 3,139 | 3,139 | -50 (-1.57%) | 1,574,700 |
12 Mar 2024 | JPY | 3,230 | 3,230 | 3,133 | 3,189 | 3,189 | -44 (-1.36%) | 1,806,400 |
11 Mar 2024 | JPY | 3,251 | 3,266 | 3,192 | 3,233 | 3,233 | -16 (-0.49%) | 1,510,900 |
8 Mar 2024 | JPY | 3,245 | 3,261 | 3,201 | 3,249 | 3,249 | +3 (+0.09%) | 1,668,800 |
7 Mar 2024 | JPY | 3,222 | 3,262 | 3,186 | 3,246 | 3,246 | +24 (+0.74%) | 1,595,200 |
6 Mar 2024 | JPY | 3,181 | 3,257 | 3,177 | 3,222 | 3,222 | +69 (+2.19%) | 1,798,100 |
5 Mar 2024 | JPY | 3,139 | 3,165 | 3,127 | 3,153 | 3,153 | -14 (-0.44%) | 1,109,100 |