Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 4,456 | 4,502 | 4,452 | 4,470 | 4,470 | -34 (-0.75%) | 240,300 |
30 Apr 2024 | JPY | 4,440 | 4,504 | 4,435 | 4,504 | 4,504 | +121 (+2.76%) | 459,900 |
26 Apr 2024 | JPY | 4,274 | 4,383 | 4,261 | 4,383 | 4,383 | +84 (+1.95%) | 650,600 |
25 Apr 2024 | JPY | 4,393 | 4,412 | 4,282 | 4,299 | 4,299 | -101 (-2.30%) | 651,500 |
24 Apr 2024 | JPY | 4,370 | 4,415 | 4,357 | 4,400 | 4,400 | +42 (+0.96%) | 722,100 |
23 Apr 2024 | JPY | 4,433 | 4,440 | 4,349 | 4,358 | 4,358 | -75 (-1.69%) | 494,100 |
22 Apr 2024 | JPY | 4,466 | 4,477 | 4,394 | 4,433 | 4,433 | +23 (+0.52%) | 531,600 |
19 Apr 2024 | JPY | 4,485 | 4,485 | 4,316 | 4,410 | 4,410 | -89 (-1.98%) | 792,100 |
18 Apr 2024 | JPY | 4,459 | 4,533 | 4,454 | 4,499 | 4,499 | +36 (+0.81%) | 521,000 |
17 Apr 2024 | JPY | 4,511 | 4,525 | 4,446 | 4,463 | 4,463 | +7 (+0.16%) | 626,400 |
16 Apr 2024 | JPY | 4,515 | 4,547 | 4,456 | 4,456 | 4,456 | -83 (-1.83%) | 643,400 |
15 Apr 2024 | JPY | 4,485 | 4,554 | 4,464 | 4,539 | 4,539 | +18 (+0.40%) | 392,400 |
12 Apr 2024 | JPY | 4,550 | 4,563 | 4,494 | 4,521 | 4,521 | -16 (-0.35%) | 429,000 |
11 Apr 2024 | JPY | 4,480 | 4,538 | 4,452 | 4,537 | 4,537 | -2 (-0.04%) | 556,800 |
10 Apr 2024 | JPY | 4,520 | 4,600 | 4,510 | 4,539 | 4,539 | +50 (+1.11%) | 762,000 |
9 Apr 2024 | JPY | 4,490 | 4,545 | 4,486 | 4,489 | 4,489 | +26 (+0.58%) | 650,600 |
8 Apr 2024 | JPY | 4,430 | 4,483 | 4,422 | 4,463 | 4,463 | +49 (+1.11%) | 439,800 |
5 Apr 2024 | JPY | 4,344 | 4,422 | 4,323 | 4,414 | 4,414 | +26 (+0.59%) | 721,300 |
4 Apr 2024 | JPY | 4,339 | 4,420 | 4,316 | 4,388 | 4,388 | +84 (+1.95%) | 791,300 |
3 Apr 2024 | JPY | 4,177 | 4,325 | 4,145 | 4,304 | 4,304 | +123 (+2.94%) | 835,800 |
2 Apr 2024 | JPY | 4,159 | 4,181 | 4,106 | 4,181 | 4,181 | +29 (+0.70%) | 1,240,200 |
1 Apr 2024 | JPY | 4,277 | 4,277 | 4,092 | 4,152 | 4,152 | -217 (-4.97%) | 1,704,800 |
29 Mar 2024 | JPY | 4,408 | 4,423 | 4,318 | 4,369 | 4,369 | -57 (-1.29%) | 822,500 |
28 Mar 2024 | JPY | 4,508 | 4,558 | 4,411 | 4,426 | 4,426 | -106 (-2.34%) | 995,900 |
27 Mar 2024 | JPY | 4,480 | 4,568 | 4,445 | 4,532 | 4,532 | +77 (+1.73%) | 1,259,600 |
26 Mar 2024 | JPY | 4,450 | 4,477 | 4,419 | 4,455 | 4,455 | +7 (+0.16%) | 575,000 |
25 Mar 2024 | JPY | 4,540 | 4,545 | 4,444 | 4,448 | 4,448 | -92 (-2.03%) | 644,600 |
22 Mar 2024 | JPY | 4,535 | 4,597 | 4,520 | 4,540 | 4,540 | 0.0 (0.0%) | 758,400 |
21 Mar 2024 | JPY | 4,544 | 4,589 | 4,506 | 4,540 | 4,540 | +2 (+0.04%) | 1,095,300 |
19 Mar 2024 | JPY | 4,452 | 4,549 | 4,429 | 4,538 | 4,538 | +156 (+3.56%) | 1,066,100 |