Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | JPY | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | +700 (+16.20%) | 163,600 |
13 May 2024 | JPY | 4,335 | 4,390 | 4,270 | 4,320 | 4,320 | +80 (+1.89%) | 558,600 |
10 May 2024 | JPY | 4,300 | 4,335 | 4,200 | 4,240 | 4,240 | -45 (-1.05%) | 186,000 |
9 May 2024 | JPY | 4,350 | 4,365 | 4,250 | 4,285 | 4,285 | -65 (-1.49%) | 269,800 |
8 May 2024 | JPY | 4,410 | 4,435 | 4,325 | 4,350 | 4,350 | -105 (-2.36%) | 258,300 |
7 May 2024 | JPY | 4,490 | 4,590 | 4,420 | 4,455 | 4,455 | +55 (+1.25%) | 369,500 |
2 May 2024 | JPY | 4,365 | 4,510 | 4,360 | 4,400 | 4,400 | +35 (+0.80%) | 209,600 |
1 May 2024 | JPY | 4,370 | 4,455 | 4,345 | 4,365 | 4,365 | -45 (-1.02%) | 219,800 |
30 Apr 2024 | JPY | 4,505 | 4,525 | 4,390 | 4,410 | 4,410 | -25 (-0.56%) | 260,800 |
26 Apr 2024 | JPY | 4,420 | 4,480 | 4,375 | 4,435 | 4,435 | +10 (+0.23%) | 317,200 |
25 Apr 2024 | JPY | 4,540 | 4,560 | 4,410 | 4,425 | 4,425 | -150 (-3.28%) | 332,500 |
24 Apr 2024 | JPY | 4,645 | 4,740 | 4,570 | 4,575 | 4,575 | 0.0 (0.0%) | 252,600 |
23 Apr 2024 | JPY | 4,690 | 4,695 | 4,540 | 4,575 | 4,575 | 0.0 (0.0%) | 273,400 |
22 Apr 2024 | JPY | 4,625 | 4,710 | 4,490 | 4,575 | 4,575 | -150 (-3.17%) | 480,100 |
19 Apr 2024 | JPY | 4,725 | 4,815 | 4,635 | 4,725 | 4,725 | -85 (-1.77%) | 528,900 |
18 Apr 2024 | JPY | 4,520 | 4,850 | 4,520 | 4,810 | 4,810 | +230 (+5.02%) | 535,200 |
17 Apr 2024 | JPY | 4,630 | 4,735 | 4,450 | 4,580 | 4,580 | -40 (-0.87%) | 586,000 |
16 Apr 2024 | JPY | 4,630 | 4,695 | 4,540 | 4,620 | 4,620 | -145 (-3.04%) | 786,100 |
15 Apr 2024 | JPY | 4,830 | 4,910 | 4,690 | 4,765 | 4,765 | -185 (-3.74%) | 748,800 |
12 Apr 2024 | JPY | 5,140 | 5,220 | 4,945 | 4,950 | 4,950 | -140 (-2.75%) | 559,200 |
11 Apr 2024 | JPY | 5,160 | 5,200 | 5,050 | 5,090 | 5,090 | -130 (-2.49%) | 270,000 |
10 Apr 2024 | JPY | 5,200 | 5,410 | 5,090 | 5,220 | 5,220 | +110 (+2.15%) | 587,000 |
9 Apr 2024 | JPY | 5,220 | 5,330 | 5,110 | 5,110 | 5,110 | -110 (-2.11%) | 304,600 |
8 Apr 2024 | JPY | 5,290 | 5,330 | 5,180 | 5,220 | 5,220 | -30 (-0.57%) | 285,600 |
5 Apr 2024 | JPY | 5,100 | 5,250 | 5,100 | 5,250 | 5,250 | -10 (-0.19%) | 381,400 |
4 Apr 2024 | JPY | 5,220 | 5,340 | 5,150 | 5,260 | 5,260 | +170 (+3.34%) | 387,100 |
3 Apr 2024 | JPY | 5,070 | 5,210 | 5,050 | 5,090 | 5,090 | -130 (-2.49%) | 421,300 |
2 Apr 2024 | JPY | 5,320 | 5,320 | 5,100 | 5,220 | 5,220 | -10 (-0.19%) | 509,900 |
1 Apr 2024 | JPY | 5,400 | 5,410 | 5,170 | 5,230 | 5,230 | -200 (-3.68%) | 638,400 |
29 Mar 2024 | JPY | 5,600 | 5,830 | 5,410 | 5,430 | 5,430 | +30 (+0.56%) | 1,100,600 |