Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 7,920 | 7,980 | 7,850 | 7,880 | 7,880 | -20 (-0.25%) | 178,900 |
9 May 2024 | JPY | 7,800 | 8,000 | 7,670 | 7,900 | 7,900 | +110 (+1.41%) | 252,600 |
8 May 2024 | JPY | 7,860 | 7,970 | 7,760 | 7,790 | 7,790 | -80 (-1.02%) | 218,400 |
7 May 2024 | JPY | 7,260 | 7,930 | 7,260 | 7,870 | 7,870 | +640 (+8.85%) | 561,100 |
2 May 2024 | JPY | 7,280 | 7,400 | 7,230 | 7,230 | 7,230 | -130 (-1.77%) | 234,100 |
1 May 2024 | JPY | 7,300 | 7,440 | 7,270 | 7,360 | 7,360 | +70 (+0.96%) | 226,400 |
30 Apr 2024 | JPY | 7,520 | 7,550 | 7,210 | 7,290 | 7,290 | -30 (-0.41%) | 382,500 |
26 Apr 2024 | JPY | 7,580 | 7,680 | 7,280 | 7,320 | 7,320 | -400 (-5.18%) | 1,315,900 |
25 Apr 2024 | JPY | 7,960 | 8,010 | 7,690 | 7,720 | 7,720 | -360 (-4.46%) | 299,600 |
24 Apr 2024 | JPY | 8,100 | 8,240 | 7,980 | 8,080 | 8,080 | +100 (+1.25%) | 210,400 |
23 Apr 2024 | JPY | 8,250 | 8,270 | 7,940 | 7,980 | 7,980 | -200 (-2.44%) | 293,800 |
22 Apr 2024 | JPY | 7,990 | 8,180 | 7,990 | 8,180 | 8,180 | +210 (+2.63%) | 215,300 |
19 Apr 2024 | JPY | 8,060 | 8,100 | 7,940 | 7,970 | 7,970 | -120 (-1.48%) | 294,200 |
18 Apr 2024 | JPY | 7,950 | 8,170 | 7,910 | 8,090 | 8,090 | +110 (+1.38%) | 254,300 |
17 Apr 2024 | JPY | 7,760 | 8,140 | 7,650 | 7,980 | 7,980 | +170 (+2.18%) | 516,600 |
16 Apr 2024 | JPY | 7,850 | 7,890 | 7,700 | 7,810 | 7,810 | -240 (-2.98%) | 343,600 |
15 Apr 2024 | JPY | 7,970 | 8,170 | 7,970 | 8,050 | 8,050 | -40 (-0.49%) | 225,900 |
12 Apr 2024 | JPY | 8,040 | 8,140 | 8,010 | 8,090 | 8,090 | +50 (+0.62%) | 262,400 |
11 Apr 2024 | JPY | 8,200 | 8,220 | 7,930 | 8,040 | 8,040 | -350 (-4.17%) | 417,100 |
10 Apr 2024 | JPY | 8,340 | 8,490 | 8,270 | 8,390 | 8,390 | +50 (+0.60%) | 269,000 |
9 Apr 2024 | JPY | 8,430 | 8,490 | 8,320 | 8,340 | 8,340 | -70 (-0.83%) | 219,000 |
8 Apr 2024 | JPY | 8,290 | 8,450 | 8,280 | 8,410 | 8,410 | +120 (+1.45%) | 321,300 |
5 Apr 2024 | JPY | 8,560 | 8,570 | 8,290 | 8,290 | 8,290 | -510 (-5.80%) | 360,500 |
4 Apr 2024 | JPY | 8,870 | 8,890 | 8,620 | 8,800 | 8,800 | +10 (+0.11%) | 299,400 |
3 Apr 2024 | JPY | 8,760 | 8,920 | 8,560 | 8,790 | 8,790 | -40 (-0.45%) | 404,800 |
2 Apr 2024 | JPY | 9,040 | 9,050 | 8,690 | 8,830 | 8,830 | -300 (-3.29%) | 295,000 |
1 Apr 2024 | JPY | 9,200 | 9,410 | 9,130 | 9,130 | 9,130 | 0.0 (0.0%) | 232,400 |
29 Mar 2024 | JPY | 9,580 | 9,600 | 9,070 | 9,130 | 9,130 | -550 (-5.68%) | 296,500 |
28 Mar 2024 | JPY | 9,990 | 10,160 | 9,570 | 9,680 | 9,680 | -210 (-2.12%) | 422,800 |
27 Mar 2024 | JPY | 9,690 | 9,920 | 9,620 | 9,890 | 9,890 | +250 (+2.59%) | 315,500 |