Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | JPY | 2,868 | 2,890 | 2,775 | 2,873 | 2,873 | +96 (+3.46%) | 314,700 |
13 May 2024 | JPY | 2,789 | 2,820 | 2,764 | 2,777 | 2,777 | 0.0 (0.0%) | 182,000 |
10 May 2024 | JPY | 2,739 | 2,783 | 2,733 | 2,777 | 2,777 | +44 (+1.61%) | 73,200 |
9 May 2024 | JPY | 2,747 | 2,754 | 2,714 | 2,733 | 2,733 | +22 (+0.81%) | 75,500 |
8 May 2024 | JPY | 2,779 | 2,779 | 2,705 | 2,711 | 2,711 | -76 (-2.73%) | 88,700 |
7 May 2024 | JPY | 2,792 | 2,823 | 2,775 | 2,787 | 2,787 | -19 (-0.68%) | 93,300 |
2 May 2024 | JPY | 2,799 | 2,814 | 2,781 | 2,806 | 2,806 | +6 (+0.21%) | 49,700 |
1 May 2024 | JPY | 2,800 | 2,820 | 2,778 | 2,800 | 2,800 | -37 (-1.30%) | 80,500 |
30 Apr 2024 | JPY | 2,818 | 2,837 | 2,777 | 2,837 | 2,837 | +64 (+2.31%) | 105,700 |
26 Apr 2024 | JPY | 2,778 | 2,778 | 2,730 | 2,773 | 2,773 | -3 (-0.11%) | 94,800 |
25 Apr 2024 | JPY | 2,808 | 2,809 | 2,775 | 2,776 | 2,776 | -29 (-1.03%) | 80,900 |
24 Apr 2024 | JPY | 2,807 | 2,825 | 2,780 | 2,805 | 2,805 | +10 (+0.36%) | 93,000 |
23 Apr 2024 | JPY | 2,782 | 2,799 | 2,770 | 2,795 | 2,795 | +3 (+0.11%) | 37,700 |
22 Apr 2024 | JPY | 2,769 | 2,813 | 2,769 | 2,792 | 2,792 | +42 (+1.53%) | 65,800 |
19 Apr 2024 | JPY | 2,779 | 2,779 | 2,720 | 2,750 | 2,750 | -29 (-1.04%) | 78,600 |
18 Apr 2024 | JPY | 2,751 | 2,795 | 2,751 | 2,779 | 2,779 | +28 (+1.02%) | 49,900 |
17 Apr 2024 | JPY | 2,758 | 2,799 | 2,730 | 2,751 | 2,751 | -4 (-0.15%) | 83,000 |
16 Apr 2024 | JPY | 2,755 | 2,768 | 2,735 | 2,755 | 2,755 | -28 (-1.01%) | 84,500 |
15 Apr 2024 | JPY | 2,773 | 2,785 | 2,754 | 2,783 | 2,783 | -31 (-1.10%) | 48,000 |
12 Apr 2024 | JPY | 2,771 | 2,824 | 2,771 | 2,814 | 2,814 | +43 (+1.55%) | 87,400 |
11 Apr 2024 | JPY | 2,765 | 2,781 | 2,739 | 2,771 | 2,771 | -8 (-0.29%) | 64,200 |
10 Apr 2024 | JPY | 2,773 | 2,793 | 2,762 | 2,779 | 2,779 | +9 (+0.32%) | 48,400 |
9 Apr 2024 | JPY | 2,777 | 2,798 | 2,763 | 2,770 | 2,770 | -7 (-0.25%) | 58,700 |
8 Apr 2024 | JPY | 2,786 | 2,786 | 2,751 | 2,777 | 2,777 | +32 (+1.17%) | 83,700 |
5 Apr 2024 | JPY | 2,736 | 2,750 | 2,713 | 2,745 | 2,745 | -3 (-0.11%) | 152,700 |
4 Apr 2024 | JPY | 2,757 | 2,764 | 2,712 | 2,748 | 2,748 | -9 (-0.33%) | 118,100 |
3 Apr 2024 | JPY | 2,756 | 2,787 | 2,730 | 2,757 | 2,757 | +1 (+0.04%) | 155,900 |
2 Apr 2024 | JPY | 2,825 | 2,836 | 2,727 | 2,756 | 2,756 | -74 (-2.61%) | 164,700 |
1 Apr 2024 | JPY | 2,908 | 2,908 | 2,830 | 2,830 | 2,830 | -45 (-1.57%) | 99,500 |
29 Mar 2024 | JPY | 2,912 | 2,932 | 2,831 | 2,875 | 2,875 | -55 (-1.88%) | 107,100 |