Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | JPY | 3,938 | 3,939 | 3,880 | 3,885 | 3,885 | -51 (-1.30%) | 385,000 |
7 May 2024 | JPY | 3,925 | 3,940 | 3,893 | 3,936 | 3,936 | +31 (+0.79%) | 557,400 |
2 May 2024 | JPY | 3,918 | 3,943 | 3,888 | 3,905 | 3,905 | +10 (+0.26%) | 672,400 |
1 May 2024 | JPY | 3,854 | 3,912 | 3,815 | 3,895 | 3,895 | +65 (+1.70%) | 1,134,000 |
30 Apr 2024 | JPY | 3,770 | 3,830 | 3,759 | 3,830 | 3,830 | +141 (+3.82%) | 1,454,900 |
26 Apr 2024 | JPY | 3,680 | 3,697 | 3,643 | 3,689 | 3,689 | -7 (-0.19%) | 1,109,400 |
25 Apr 2024 | JPY | 3,715 | 3,730 | 3,696 | 3,696 | 3,696 | -40 (-1.07%) | 1,460,700 |
24 Apr 2024 | JPY | 3,734 | 3,757 | 3,703 | 3,736 | 3,736 | -28 (-0.74%) | 889,400 |
23 Apr 2024 | JPY | 3,732 | 3,777 | 3,706 | 3,764 | 3,764 | +13 (+0.35%) | 710,800 |
22 Apr 2024 | JPY | 3,686 | 3,751 | 3,673 | 3,751 | 3,751 | +93 (+2.54%) | 782,000 |
19 Apr 2024 | JPY | 3,650 | 3,673 | 3,636 | 3,658 | 3,658 | +4 (+0.11%) | 689,600 |
18 Apr 2024 | JPY | 3,753 | 3,757 | 3,654 | 3,654 | 3,654 | -71 (-1.91%) | 952,300 |
17 Apr 2024 | JPY | 3,736 | 3,752 | 3,705 | 3,725 | 3,725 | +7 (+0.19%) | 483,500 |
16 Apr 2024 | JPY | 3,745 | 3,757 | 3,715 | 3,718 | 3,718 | -45 (-1.20%) | 548,000 |
15 Apr 2024 | JPY | 3,769 | 3,770 | 3,745 | 3,763 | 3,763 | -25 (-0.66%) | 420,200 |
12 Apr 2024 | JPY | 3,748 | 3,793 | 3,732 | 3,788 | 3,788 | +67 (+1.80%) | 694,300 |
11 Apr 2024 | JPY | 3,725 | 3,737 | 3,691 | 3,721 | 3,721 | -13 (-0.35%) | 466,500 |
10 Apr 2024 | JPY | 3,745 | 3,757 | 3,728 | 3,734 | 3,734 | +1 (+0.03%) | 406,200 |
9 Apr 2024 | JPY | 3,750 | 3,760 | 3,714 | 3,733 | 3,733 | -33 (-0.88%) | 547,700 |
8 Apr 2024 | JPY | 3,722 | 3,766 | 3,718 | 3,766 | 3,766 | +44 (+1.18%) | 587,200 |
5 Apr 2024 | JPY | 3,675 | 3,722 | 3,672 | 3,722 | 3,722 | +42 (+1.14%) | 480,400 |
4 Apr 2024 | JPY | 3,656 | 3,692 | 3,649 | 3,680 | 3,680 | +14 (+0.38%) | 601,500 |
3 Apr 2024 | JPY | 3,654 | 3,676 | 3,634 | 3,666 | 3,666 | +10 (+0.27%) | 398,400 |
2 Apr 2024 | JPY | 3,724 | 3,742 | 3,656 | 3,656 | 3,656 | -46 (-1.24%) | 683,100 |
1 Apr 2024 | JPY | 3,713 | 3,738 | 3,692 | 3,702 | 3,702 | -11 (-0.30%) | 550,000 |
29 Mar 2024 | JPY | 3,695 | 3,729 | 3,688 | 3,713 | 3,713 | +15 (+0.41%) | 258,900 |
28 Mar 2024 | JPY | 3,740 | 3,766 | 3,681 | 3,698 | 3,698 | -37 (-0.99%) | 693,900 |
27 Mar 2024 | JPY | 3,705 | 3,735 | 3,685 | 3,735 | 3,735 | +38 (+1.03%) | 551,600 |
26 Mar 2024 | JPY | 3,620 | 3,697 | 3,613 | 3,697 | 3,697 | +78 (+2.16%) | 662,700 |
25 Mar 2024 | JPY | 3,675 | 3,679 | 3,619 | 3,619 | 3,619 | -50 (-1.36%) | 763,000 |