Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 6,050 | 6,172 | 5,975 | 6,148 | 6,148 | +54 (+0.89%) | 1,257,200 |
30 Apr 2024 | JPY | 6,115 | 6,115 | 6,025 | 6,094 | 6,094 | +42 (+0.69%) | 1,049,800 |
26 Apr 2024 | JPY | 6,019 | 6,095 | 5,994 | 6,052 | 6,052 | +43 (+0.72%) | 939,900 |
25 Apr 2024 | JPY | 6,098 | 6,128 | 6,009 | 6,009 | 6,009 | -130 (-2.12%) | 759,900 |
24 Apr 2024 | JPY | 6,041 | 6,177 | 6,009 | 6,139 | 6,139 | +136 (+2.27%) | 1,130,800 |
23 Apr 2024 | JPY | 6,068 | 6,088 | 5,920 | 6,003 | 6,003 | +35 (+0.59%) | 706,300 |
22 Apr 2024 | JPY | 5,946 | 6,024 | 5,903 | 5,968 | 5,968 | +37 (+0.62%) | 1,261,900 |
19 Apr 2024 | JPY | 6,064 | 6,079 | 5,817 | 5,931 | 5,931 | -248 (-4.01%) | 2,301,500 |
18 Apr 2024 | JPY | 6,025 | 6,220 | 6,001 | 6,179 | 6,179 | +103 (+1.70%) | 1,059,000 |
17 Apr 2024 | JPY | 6,061 | 6,157 | 6,004 | 6,076 | 6,076 | +27 (+0.45%) | 1,167,100 |
16 Apr 2024 | JPY | 5,900 | 6,109 | 5,900 | 6,049 | 6,049 | +32 (+0.53%) | 1,865,300 |
15 Apr 2024 | JPY | 6,135 | 6,151 | 5,992 | 6,017 | 6,017 | -143 (-2.32%) | 1,469,200 |
12 Apr 2024 | JPY | 6,153 | 6,253 | 6,135 | 6,160 | 6,160 | -29 (-0.47%) | 1,068,200 |
11 Apr 2024 | JPY | 6,177 | 6,209 | 6,143 | 6,189 | 6,189 | -87 (-1.39%) | 1,193,100 |
10 Apr 2024 | JPY | 6,440 | 6,440 | 6,242 | 6,276 | 6,276 | -172 (-2.67%) | 1,298,800 |
9 Apr 2024 | JPY | 6,340 | 6,465 | 6,327 | 6,448 | 6,448 | +116 (+1.83%) | 1,065,700 |
8 Apr 2024 | JPY | 6,397 | 6,429 | 6,273 | 6,332 | 6,332 | +5 (+0.08%) | 757,100 |
5 Apr 2024 | JPY | 6,343 | 6,365 | 6,244 | 6,327 | 6,327 | -116 (-1.80%) | 1,378,000 |
4 Apr 2024 | JPY | 6,480 | 6,592 | 6,427 | 6,443 | 6,443 | +66 (+1.03%) | 1,293,400 |
3 Apr 2024 | JPY | 6,422 | 6,422 | 6,283 | 6,377 | 6,377 | -145 (-2.22%) | 1,893,300 |
2 Apr 2024 | JPY | 6,513 | 6,605 | 6,491 | 6,522 | 6,522 | +16 (+0.25%) | 988,600 |
1 Apr 2024 | JPY | 6,690 | 6,694 | 6,440 | 6,506 | 6,506 | -126 (-1.90%) | 1,909,300 |
29 Mar 2024 | JPY | 6,715 | 6,774 | 6,619 | 6,632 | 6,632 | -104 (-1.54%) | 871,400 |
28 Mar 2024 | JPY | 6,730 | 6,926 | 6,655 | 6,736 | 6,736 | +101 (+1.52%) | 2,262,800 |
27 Mar 2024 | JPY | 6,599 | 6,700 | 6,522 | 6,635 | 6,635 | +83 (+1.27%) | 1,367,900 |
26 Mar 2024 | JPY | 6,537 | 6,600 | 6,485 | 6,552 | 6,552 | -44 (-0.67%) | 1,318,400 |
25 Mar 2024 | JPY | 6,622 | 6,715 | 6,546 | 6,596 | 6,596 | -34 (-0.51%) | 1,098,100 |
22 Mar 2024 | JPY | 6,675 | 6,696 | 6,507 | 6,630 | 6,630 | -75 (-1.12%) | 1,898,000 |
21 Mar 2024 | JPY | 6,819 | 6,918 | 6,662 | 6,705 | 6,705 | +38 (+0.57%) | 1,808,400 |
19 Mar 2024 | JPY | 6,759 | 6,850 | 6,575 | 6,667 | 6,667 | -292 (-4.20%) | 2,638,400 |