Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 5,093 | 5,110 | 5,014 | 5,026 | 5,026 | -24 (-0.48%) | 1,680,000 |
30 Apr 2024 | JPY | 5,050 | 5,079 | 4,968 | 5,050 | 5,050 | +198 (+4.08%) | 2,773,500 |
26 Apr 2024 | JPY | 4,887 | 4,908 | 4,726 | 4,852 | 4,852 | -8 (-0.16%) | 4,608,300 |
25 Apr 2024 | JPY | 4,862 | 5,048 | 4,830 | 4,860 | 4,860 | -291 (-5.65%) | 3,680,700 |
24 Apr 2024 | JPY | 5,211 | 5,376 | 5,115 | 5,151 | 5,151 | -34 (-0.66%) | 3,109,900 |
23 Apr 2024 | JPY | 5,115 | 5,215 | 5,088 | 5,185 | 5,185 | +35 (+0.68%) | 2,322,000 |
22 Apr 2024 | JPY | 4,991 | 5,160 | 4,946 | 5,150 | 5,150 | +229 (+4.65%) | 2,610,900 |
19 Apr 2024 | JPY | 5,091 | 5,101 | 4,896 | 4,921 | 4,921 | -169 (-3.32%) | 3,141,300 |
18 Apr 2024 | JPY | 5,038 | 5,096 | 4,997 | 5,090 | 5,090 | +25 (+0.49%) | 2,472,600 |
17 Apr 2024 | JPY | 5,111 | 5,124 | 5,038 | 5,065 | 5,065 | -66 (-1.29%) | 2,022,700 |
16 Apr 2024 | JPY | 4,988 | 5,138 | 4,960 | 5,131 | 5,131 | +26 (+0.51%) | 2,484,100 |
15 Apr 2024 | JPY | 5,137 | 5,155 | 5,057 | 5,105 | 5,105 | -132 (-2.52%) | 2,078,300 |
12 Apr 2024 | JPY | 5,227 | 5,257 | 5,163 | 5,237 | 5,237 | 0.0 (0.0%) | 2,919,000 |
11 Apr 2024 | JPY | 5,165 | 5,251 | 5,145 | 5,237 | 5,237 | +1 (+0.02%) | 2,078,700 |
10 Apr 2024 | JPY | 5,346 | 5,380 | 5,208 | 5,236 | 5,236 | -162 (-3.00%) | 2,426,900 |
9 Apr 2024 | JPY | 5,420 | 5,432 | 5,354 | 5,398 | 5,398 | +3 (+0.06%) | 2,142,700 |
8 Apr 2024 | JPY | 5,481 | 5,482 | 5,359 | 5,395 | 5,395 | -41 (-0.75%) | 1,723,500 |
5 Apr 2024 | JPY | 5,524 | 5,555 | 5,433 | 5,436 | 5,436 | -135 (-2.42%) | 1,971,600 |
4 Apr 2024 | JPY | 5,621 | 5,668 | 5,571 | 5,571 | 5,571 | -1 (-0.02%) | 2,360,800 |
3 Apr 2024 | JPY | 5,554 | 5,641 | 5,488 | 5,572 | 5,572 | +9 (+0.16%) | 1,864,400 |
2 Apr 2024 | JPY | 5,662 | 5,690 | 5,541 | 5,563 | 5,563 | -131 (-2.30%) | 2,557,000 |
1 Apr 2024 | JPY | 5,832 | 5,845 | 5,623 | 5,694 | 5,694 | -70 (-1.21%) | 1,554,400 |
29 Mar 2024 | JPY | 5,780 | 5,844 | 5,742 | 5,764 | 5,764 | -2 (-0.03%) | 575,700 |
28 Mar 2024 | JPY | 5,850 | 5,925 | 5,766 | 5,766 | 5,766 | -161 (-2.72%) | 2,396,900 |
27 Mar 2024 | JPY | 5,911 | 5,985 | 5,862 | 5,927 | 5,927 | -12 (-0.20%) | 2,716,800 |
26 Mar 2024 | JPY | 5,752 | 5,970 | 5,720 | 5,939 | 5,939 | +89 (+1.52%) | 2,473,700 |
25 Mar 2024 | JPY | 5,910 | 5,910 | 5,811 | 5,850 | 5,850 | -31 (-0.53%) | 2,178,700 |
22 Mar 2024 | JPY | 5,964 | 5,973 | 5,844 | 5,881 | 5,881 | -219 (-3.59%) | 3,559,200 |
21 Mar 2024 | JPY | 6,147 | 6,153 | 6,000 | 6,100 | 6,100 | +40 (+0.66%) | 3,096,800 |
19 Mar 2024 | JPY | 6,050 | 6,110 | 5,910 | 6,060 | 6,060 | -85 (-1.38%) | 2,615,000 |