Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 2,835 | 2,835 | 2,784 | 2,800 | 2,800 | -59 (-2.06%) | 206,700 |
9 May 2024 | JPY | 2,932 | 2,955 | 2,848 | 2,859 | 2,859 | -51 (-1.75%) | 167,100 |
8 May 2024 | JPY | 2,930 | 2,993 | 2,901 | 2,910 | 2,910 | +45 (+1.57%) | 274,700 |
7 May 2024 | JPY | 2,843 | 2,880 | 2,810 | 2,865 | 2,865 | +22 (+0.77%) | 191,600 |
2 May 2024 | JPY | 2,715 | 2,879 | 2,710 | 2,843 | 2,843 | +128 (+4.71%) | 362,500 |
1 May 2024 | JPY | 2,608 | 2,730 | 2,588 | 2,715 | 2,715 | +57 (+2.14%) | 342,100 |
30 Apr 2024 | JPY | 2,769 | 2,798 | 2,654 | 2,658 | 2,658 | -112 (-4.04%) | 355,000 |
26 Apr 2024 | JPY | 2,802 | 2,811 | 2,742 | 2,770 | 2,770 | -45 (-1.60%) | 218,100 |
25 Apr 2024 | JPY | 2,834 | 2,862 | 2,786 | 2,815 | 2,815 | -66 (-2.29%) | 256,100 |
24 Apr 2024 | JPY | 2,810 | 2,909 | 2,810 | 2,881 | 2,881 | +21 (+0.73%) | 231,300 |
23 Apr 2024 | JPY | 2,745 | 2,896 | 2,744 | 2,860 | 2,860 | +185 (+6.92%) | 455,700 |
22 Apr 2024 | JPY | 2,660 | 2,736 | 2,660 | 2,675 | 2,675 | -1 (-0.04%) | 428,400 |
19 Apr 2024 | JPY | 2,800 | 2,829 | 2,644 | 2,676 | 2,676 | -142 (-5.04%) | 616,300 |
18 Apr 2024 | JPY | 2,762 | 2,871 | 2,729 | 2,818 | 2,818 | +34 (+1.22%) | 401,500 |
17 Apr 2024 | JPY | 2,704 | 2,833 | 2,702 | 2,784 | 2,784 | +80 (+2.96%) | 479,400 |
16 Apr 2024 | JPY | 2,619 | 2,711 | 2,580 | 2,704 | 2,704 | +22 (+0.82%) | 405,200 |
15 Apr 2024 | JPY | 2,810 | 2,845 | 2,675 | 2,682 | 2,682 | -118 (-4.21%) | 744,500 |
12 Apr 2024 | JPY | 2,820 | 2,945 | 2,728 | 2,800 | 2,800 | +2 (+0.07%) | 828,900 |
11 Apr 2024 | JPY | 2,771 | 2,811 | 2,725 | 2,798 | 2,798 | +27 (+0.97%) | 318,300 |
10 Apr 2024 | JPY | 2,807 | 2,858 | 2,763 | 2,771 | 2,771 | -16 (-0.57%) | 251,500 |
9 Apr 2024 | JPY | 2,730 | 2,789 | 2,726 | 2,787 | 2,787 | +62 (+2.28%) | 180,900 |
8 Apr 2024 | JPY | 2,751 | 2,805 | 2,723 | 2,725 | 2,725 | -10 (-0.37%) | 159,100 |
5 Apr 2024 | JPY | 2,790 | 2,807 | 2,720 | 2,735 | 2,735 | -129 (-4.50%) | 192,800 |
4 Apr 2024 | JPY | 2,871 | 2,924 | 2,838 | 2,864 | 2,864 | -5 (-0.17%) | 195,000 |
3 Apr 2024 | JPY | 2,800 | 2,898 | 2,788 | 2,869 | 2,869 | +89 (+3.20%) | 292,800 |
2 Apr 2024 | JPY | 2,761 | 2,806 | 2,748 | 2,780 | 2,780 | +13 (+0.47%) | 184,700 |
1 Apr 2024 | JPY | 2,881 | 2,881 | 2,767 | 2,767 | 2,767 | -120 (-4.16%) | 153,400 |
29 Mar 2024 | JPY | 2,890 | 2,921 | 2,860 | 2,887 | 2,887 | +21 (+0.73%) | 72,400 |
28 Mar 2024 | JPY | 2,869 | 2,928 | 2,845 | 2,866 | 2,866 | +26 (+0.92%) | 131,500 |
27 Mar 2024 | JPY | 2,759 | 2,856 | 2,759 | 2,840 | 2,840 | +81 (+2.94%) | 175,500 |