Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 4,700 | 4,837 | 4,679 | 4,700 | 4,700 | +39 (+0.84%) | 988,300 |
9 May 2024 | JPY | 4,576 | 4,698 | 4,556 | 4,661 | 4,661 | +155 (+3.44%) | 512,900 |
8 May 2024 | JPY | 4,517 | 4,545 | 4,477 | 4,506 | 4,506 | -46 (-1.01%) | 780,200 |
7 May 2024 | JPY | 4,709 | 4,710 | 4,525 | 4,552 | 4,552 | -146 (-3.11%) | 1,223,300 |
2 May 2024 | JPY | 4,700 | 4,737 | 4,662 | 4,698 | 4,698 | +21 (+0.45%) | 684,400 |
1 May 2024 | JPY | 4,705 | 4,769 | 4,663 | 4,677 | 4,677 | -28 (-0.60%) | 839,700 |
30 Apr 2024 | JPY | 4,637 | 4,709 | 4,618 | 4,705 | 4,705 | +158 (+3.47%) | 805,100 |
26 Apr 2024 | JPY | 4,448 | 4,604 | 4,392 | 4,547 | 4,547 | +236 (+5.47%) | 1,300,500 |
25 Apr 2024 | JPY | 4,322 | 4,340 | 4,266 | 4,311 | 4,311 | -145 (-3.25%) | 661,000 |
24 Apr 2024 | JPY | 4,388 | 4,482 | 4,384 | 4,456 | 4,456 | +104 (+2.39%) | 425,000 |
23 Apr 2024 | JPY | 4,388 | 4,397 | 4,314 | 4,352 | 4,352 | +20 (+0.46%) | 343,200 |
22 Apr 2024 | JPY | 4,363 | 4,393 | 4,302 | 4,332 | 4,332 | +13 (+0.30%) | 415,500 |
19 Apr 2024 | JPY | 4,361 | 4,419 | 4,222 | 4,319 | 4,319 | -87 (-1.97%) | 521,000 |
18 Apr 2024 | JPY | 4,381 | 4,453 | 4,343 | 4,406 | 4,406 | +1 (+0.02%) | 419,800 |
17 Apr 2024 | JPY | 4,403 | 4,447 | 4,318 | 4,405 | 4,405 | -4 (-0.09%) | 506,300 |
16 Apr 2024 | JPY | 4,429 | 4,447 | 4,344 | 4,409 | 4,409 | -90 (-2.00%) | 803,500 |
15 Apr 2024 | JPY | 4,412 | 4,499 | 4,386 | 4,499 | 4,499 | +17 (+0.38%) | 426,000 |
12 Apr 2024 | JPY | 4,550 | 4,579 | 4,468 | 4,482 | 4,482 | -18 (-0.40%) | 359,900 |
11 Apr 2024 | JPY | 4,442 | 4,500 | 4,371 | 4,500 | 4,500 | -12 (-0.27%) | 561,700 |
10 Apr 2024 | JPY | 4,495 | 4,546 | 4,441 | 4,512 | 4,512 | +8 (+0.18%) | 337,200 |
9 Apr 2024 | JPY | 4,530 | 4,551 | 4,465 | 4,504 | 4,504 | -26 (-0.57%) | 705,600 |
8 Apr 2024 | JPY | 4,570 | 4,600 | 4,503 | 4,530 | 4,530 | -12 (-0.26%) | 430,700 |
5 Apr 2024 | JPY | 4,377 | 4,554 | 4,352 | 4,542 | 4,542 | +25 (+0.55%) | 703,300 |
4 Apr 2024 | JPY | 4,444 | 4,558 | 4,415 | 4,517 | 4,517 | +78 (+1.76%) | 612,300 |
3 Apr 2024 | JPY | 4,351 | 4,504 | 4,333 | 4,439 | 4,439 | -122 (-2.67%) | 1,000,600 |
2 Apr 2024 | JPY | 4,565 | 4,627 | 4,524 | 4,561 | 4,561 | -17 (-0.37%) | 534,100 |
1 Apr 2024 | JPY | 4,738 | 4,741 | 4,514 | 4,578 | 4,578 | -190 (-3.98%) | 524,800 |
29 Mar 2024 | JPY | 4,750 | 4,779 | 4,648 | 4,768 | 4,768 | +41 (+0.87%) | 297,500 |
28 Mar 2024 | JPY | 4,830 | 4,850 | 4,693 | 4,727 | 4,727 | -142 (-2.92%) | 553,800 |
27 Mar 2024 | JPY | 4,892 | 4,909 | 4,840 | 4,869 | 4,869 | +38 (+0.79%) | 600,500 |