Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 4,370 | 4,385 | 4,270 | 4,360 | 4,360 | -30 (-0.68%) | 215,700 |
9 May 2024 | JPY | 4,370 | 4,470 | 4,350 | 4,390 | 4,390 | -15 (-0.34%) | 139,600 |
8 May 2024 | JPY | 4,450 | 4,495 | 4,385 | 4,405 | 4,405 | -80 (-1.78%) | 191,900 |
7 May 2024 | JPY | 4,400 | 4,520 | 4,400 | 4,485 | 4,485 | +175 (+4.06%) | 289,900 |
2 May 2024 | JPY | 4,250 | 4,335 | 4,230 | 4,310 | 4,310 | +10 (+0.23%) | 148,000 |
1 May 2024 | JPY | 4,335 | 4,355 | 4,240 | 4,300 | 4,300 | -135 (-3.04%) | 215,400 |
30 Apr 2024 | JPY | 4,400 | 4,450 | 4,345 | 4,435 | 4,435 | +120 (+2.78%) | 356,700 |
26 Apr 2024 | JPY | 4,230 | 4,315 | 4,185 | 4,315 | 4,315 | +155 (+3.73%) | 283,800 |
25 Apr 2024 | JPY | 4,075 | 4,175 | 4,070 | 4,160 | 4,160 | 0.0 (0.0%) | 239,900 |
24 Apr 2024 | JPY | 4,050 | 4,170 | 4,030 | 4,160 | 4,160 | +190 (+4.79%) | 304,900 |
23 Apr 2024 | JPY | 4,030 | 4,080 | 3,885 | 3,970 | 3,970 | -5 (-0.13%) | 372,000 |
22 Apr 2024 | JPY | 3,990 | 4,065 | 3,880 | 3,975 | 3,975 | -155 (-3.75%) | 655,800 |
19 Apr 2024 | JPY | 4,225 | 4,245 | 4,015 | 4,130 | 4,130 | -280 (-6.35%) | 514,800 |
18 Apr 2024 | JPY | 4,260 | 4,505 | 4,230 | 4,410 | 4,410 | +15 (+0.34%) | 299,500 |
17 Apr 2024 | JPY | 4,350 | 4,585 | 4,320 | 4,395 | 4,395 | +90 (+2.09%) | 495,600 |
16 Apr 2024 | JPY | 4,380 | 4,395 | 4,300 | 4,305 | 4,305 | -195 (-4.33%) | 239,700 |
15 Apr 2024 | JPY | 4,550 | 4,560 | 4,440 | 4,500 | 4,500 | -100 (-2.17%) | 193,000 |
12 Apr 2024 | JPY | 4,740 | 4,760 | 4,575 | 4,600 | 4,600 | -70 (-1.50%) | 330,000 |
11 Apr 2024 | JPY | 4,505 | 4,700 | 4,470 | 4,670 | 4,670 | +25 (+0.54%) | 341,400 |
10 Apr 2024 | JPY | 4,565 | 4,735 | 4,550 | 4,645 | 4,645 | +115 (+2.54%) | 300,500 |
9 Apr 2024 | JPY | 4,535 | 4,555 | 4,455 | 4,530 | 4,530 | +45 (+1.00%) | 139,400 |
8 Apr 2024 | JPY | 4,540 | 4,570 | 4,420 | 4,485 | 4,485 | -50 (-1.10%) | 254,000 |
5 Apr 2024 | JPY | 4,540 | 4,595 | 4,475 | 4,535 | 4,535 | -115 (-2.47%) | 340,600 |
4 Apr 2024 | JPY | 4,485 | 4,710 | 4,420 | 4,650 | 4,650 | +215 (+4.85%) | 403,400 |
3 Apr 2024 | JPY | 4,550 | 4,590 | 4,405 | 4,435 | 4,435 | -115 (-2.53%) | 404,800 |
2 Apr 2024 | JPY | 4,570 | 4,610 | 4,505 | 4,550 | 4,550 | +25 (+0.55%) | 361,700 |
1 Apr 2024 | JPY | 4,695 | 4,720 | 4,500 | 4,525 | 4,525 | -360 (-7.37%) | 660,000 |
29 Mar 2024 | JPY | 4,940 | 4,965 | 4,850 | 4,885 | 4,885 | -45 (-0.91%) | 138,700 |
28 Mar 2024 | JPY | 4,945 | 5,040 | 4,905 | 4,930 | 4,930 | -15 (-0.30%) | 231,000 |
27 Mar 2024 | JPY | 4,935 | 5,050 | 4,915 | 4,945 | 4,945 | -10 (-0.20%) | 235,700 |