Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 5,240 | 5,277 | 5,167 | 5,231 | 5,231 | -10 (-0.19%) | 948,200 |
18 Apr 2024 | JPY | 5,240 | 5,287 | 5,204 | 5,241 | 5,241 | +19 (+0.36%) | 574,000 |
17 Apr 2024 | JPY | 5,298 | 5,300 | 5,172 | 5,222 | 5,222 | -72 (-1.36%) | 707,300 |
16 Apr 2024 | JPY | 5,400 | 5,406 | 5,221 | 5,294 | 5,294 | -175 (-3.20%) | 1,005,900 |
15 Apr 2024 | JPY | 5,467 | 5,504 | 5,412 | 5,469 | 5,469 | -45 (-0.82%) | 641,900 |
12 Apr 2024 | JPY | 5,490 | 5,562 | 5,438 | 5,514 | 5,514 | +34 (+0.62%) | 560,400 |
11 Apr 2024 | JPY | 5,533 | 5,541 | 5,441 | 5,480 | 5,480 | -117 (-2.09%) | 753,600 |
10 Apr 2024 | JPY | 5,546 | 5,624 | 5,538 | 5,597 | 5,597 | +65 (+1.17%) | 668,100 |
9 Apr 2024 | JPY | 5,580 | 5,580 | 5,493 | 5,532 | 5,532 | -62 (-1.11%) | 650,600 |
8 Apr 2024 | JPY | 5,602 | 5,662 | 5,568 | 5,594 | 5,594 | -5 (-0.09%) | 691,100 |
5 Apr 2024 | JPY | 5,638 | 5,654 | 5,524 | 5,599 | 5,599 | -104 (-1.82%) | 637,500 |
4 Apr 2024 | JPY | 5,684 | 5,765 | 5,626 | 5,703 | 5,703 | +119 (+2.13%) | 883,400 |
3 Apr 2024 | JPY | 5,560 | 5,700 | 5,533 | 5,584 | 5,584 | +2 (+0.04%) | 992,000 |
2 Apr 2024 | JPY | 5,586 | 5,595 | 5,464 | 5,582 | 5,582 | -12 (-0.21%) | 783,600 |
1 Apr 2024 | JPY | 5,673 | 5,705 | 5,594 | 5,594 | 5,594 | -54 (-0.96%) | 617,200 |
29 Mar 2024 | JPY | 5,550 | 5,692 | 5,547 | 5,648 | 5,648 | +145 (+2.63%) | 331,300 |
28 Mar 2024 | JPY | 5,606 | 5,609 | 5,467 | 5,503 | 5,503 | -172 (-3.03%) | 1,022,600 |
27 Mar 2024 | JPY | 5,701 | 5,756 | 5,655 | 5,675 | 5,675 | -51 (-0.89%) | 1,110,900 |
26 Mar 2024 | JPY | 5,720 | 5,759 | 5,669 | 5,726 | 5,726 | -16 (-0.28%) | 768,800 |
25 Mar 2024 | JPY | 5,914 | 5,916 | 5,742 | 5,742 | 5,742 | -140 (-2.38%) | 790,400 |
22 Mar 2024 | JPY | 5,877 | 5,944 | 5,827 | 5,882 | 5,882 | +44 (+0.75%) | 942,600 |
21 Mar 2024 | JPY | 5,582 | 5,848 | 5,568 | 5,838 | 5,838 | +273 (+4.91%) | 1,175,300 |
19 Mar 2024 | JPY | 5,488 | 5,573 | 5,460 | 5,565 | 5,565 | +46 (+0.83%) | 634,600 |
18 Mar 2024 | JPY | 5,490 | 5,578 | 5,454 | 5,519 | 5,519 | +70 (+1.28%) | 688,000 |
15 Mar 2024 | JPY | 5,339 | 5,450 | 5,329 | 5,449 | 5,449 | +72 (+1.34%) | 981,900 |
14 Mar 2024 | JPY | 5,305 | 5,394 | 5,280 | 5,377 | 5,377 | +111 (+2.11%) | 798,600 |
13 Mar 2024 | JPY | 5,300 | 5,366 | 5,221 | 5,266 | 5,266 | -38 (-0.72%) | 880,400 |
12 Mar 2024 | JPY | 5,291 | 5,304 | 5,157 | 5,304 | 5,304 | -55 (-1.03%) | 1,024,100 |
11 Mar 2024 | JPY | 5,450 | 5,487 | 5,267 | 5,359 | 5,359 | -149 (-2.71%) | 1,032,200 |
8 Mar 2024 | JPY | 5,241 | 5,562 | 5,220 | 5,508 | 5,508 | +288 (+5.52%) | 1,838,000 |