Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 7,838 | 8,269 | 7,838 | 8,158 | 8,158 | +594 (+7.85%) | 1,399,000 |
9 May 2024 | JPY | 7,430 | 7,599 | 7,375 | 7,564 | 7,564 | +91 (+1.22%) | 349,400 |
8 May 2024 | JPY | 7,451 | 7,485 | 7,356 | 7,473 | 7,473 | -2 (-0.03%) | 236,300 |
7 May 2024 | JPY | 7,521 | 7,548 | 7,455 | 7,475 | 7,475 | -8 (-0.11%) | 184,000 |
2 May 2024 | JPY | 7,380 | 7,530 | 7,340 | 7,483 | 7,483 | -31 (-0.41%) | 204,400 |
1 May 2024 | JPY | 7,480 | 7,535 | 7,334 | 7,514 | 7,514 | -55 (-0.73%) | 331,800 |
30 Apr 2024 | JPY | 7,547 | 7,621 | 7,514 | 7,569 | 7,569 | +24 (+0.32%) | 240,500 |
26 Apr 2024 | JPY | 7,382 | 7,551 | 7,382 | 7,545 | 7,545 | +154 (+2.08%) | 217,400 |
25 Apr 2024 | JPY | 7,504 | 7,591 | 7,381 | 7,391 | 7,391 | -155 (-2.05%) | 194,500 |
24 Apr 2024 | JPY | 7,501 | 7,630 | 7,499 | 7,546 | 7,546 | +9 (+0.12%) | 187,400 |
23 Apr 2024 | JPY | 7,500 | 7,597 | 7,456 | 7,537 | 7,537 | +126 (+1.70%) | 333,200 |
22 Apr 2024 | JPY | 7,408 | 7,582 | 7,355 | 7,411 | 7,411 | -27 (-0.36%) | 343,300 |
19 Apr 2024 | JPY | 7,388 | 7,666 | 7,259 | 7,438 | 7,438 | +10 (+0.13%) | 695,900 |
18 Apr 2024 | JPY | 7,300 | 7,460 | 7,230 | 7,428 | 7,428 | +17 (+0.23%) | 287,200 |
17 Apr 2024 | JPY | 7,636 | 7,638 | 7,313 | 7,411 | 7,411 | -248 (-3.24%) | 439,600 |
16 Apr 2024 | JPY | 7,829 | 7,858 | 7,639 | 7,659 | 7,659 | -283 (-3.56%) | 376,800 |
15 Apr 2024 | JPY | 7,891 | 7,999 | 7,815 | 7,942 | 7,942 | +32 (+0.40%) | 262,200 |
12 Apr 2024 | JPY | 7,968 | 7,997 | 7,881 | 7,910 | 7,910 | -81 (-1.01%) | 322,500 |
11 Apr 2024 | JPY | 7,782 | 8,042 | 7,782 | 7,991 | 7,991 | +163 (+2.08%) | 349,300 |
10 Apr 2024 | JPY | 7,877 | 7,921 | 7,772 | 7,828 | 7,828 | -24 (-0.31%) | 263,600 |
9 Apr 2024 | JPY | 7,895 | 7,906 | 7,804 | 7,852 | 7,852 | -29 (-0.37%) | 280,200 |
8 Apr 2024 | JPY | 7,850 | 7,885 | 7,771 | 7,881 | 7,881 | +134 (+1.73%) | 329,700 |
5 Apr 2024 | JPY | 7,686 | 7,792 | 7,640 | 7,747 | 7,747 | +66 (+0.86%) | 344,900 |
4 Apr 2024 | JPY | 7,676 | 7,699 | 7,630 | 7,681 | 7,681 | +64 (+0.84%) | 234,900 |
3 Apr 2024 | JPY | 7,602 | 7,740 | 7,575 | 7,617 | 7,617 | +85 (+1.13%) | 458,900 |
2 Apr 2024 | JPY | 7,374 | 7,553 | 7,351 | 7,532 | 7,532 | +188 (+2.56%) | 416,900 |
1 Apr 2024 | JPY | 7,642 | 7,655 | 7,292 | 7,344 | 7,344 | -291 (-3.81%) | 597,700 |
29 Mar 2024 | JPY | 7,659 | 7,693 | 7,510 | 7,635 | 7,635 | +63 (+0.83%) | 222,500 |
28 Mar 2024 | JPY | 7,302 | 7,660 | 7,255 | 7,572 | 7,572 | +71 (+0.95%) | 502,900 |
27 Mar 2024 | JPY | 7,505 | 7,587 | 7,501 | 7,501 | 7,501 | +13 (+0.17%) | 300,300 |