Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 7,980 | 8,120 | 7,850 | 7,920 | 7,920 | -110 (-1.37%) | 164,700 |
9 May 2024 | JPY | 7,970 | 8,120 | 7,940 | 8,030 | 8,030 | -20 (-0.25%) | 119,300 |
8 May 2024 | JPY | 8,050 | 8,060 | 7,850 | 8,050 | 8,050 | 0.0 (0.0%) | 140,300 |
7 May 2024 | JPY | 7,980 | 8,100 | 7,950 | 8,050 | 8,050 | +270 (+3.47%) | 145,700 |
2 May 2024 | JPY | 7,790 | 7,850 | 7,690 | 7,780 | 7,780 | -40 (-0.51%) | 80,500 |
1 May 2024 | JPY | 7,800 | 7,990 | 7,760 | 7,820 | 7,820 | -20 (-0.26%) | 152,700 |
30 Apr 2024 | JPY | 7,800 | 7,970 | 7,720 | 7,840 | 7,840 | +90 (+1.16%) | 159,700 |
26 Apr 2024 | JPY | 7,650 | 7,930 | 7,570 | 7,750 | 7,750 | +400 (+5.44%) | 334,200 |
25 Apr 2024 | JPY | 7,440 | 7,550 | 7,350 | 7,350 | 7,350 | -200 (-2.65%) | 184,400 |
24 Apr 2024 | JPY | 7,370 | 7,570 | 7,370 | 7,550 | 7,550 | +280 (+3.85%) | 201,500 |
23 Apr 2024 | JPY | 7,560 | 7,630 | 7,170 | 7,270 | 7,270 | -140 (-1.89%) | 207,700 |
22 Apr 2024 | JPY | 7,530 | 7,620 | 7,260 | 7,410 | 7,410 | -210 (-2.76%) | 282,600 |
19 Apr 2024 | JPY | 7,830 | 7,900 | 7,460 | 7,620 | 7,620 | -350 (-4.39%) | 335,900 |
18 Apr 2024 | JPY | 7,800 | 8,060 | 7,800 | 7,970 | 7,970 | +100 (+1.27%) | 109,800 |
17 Apr 2024 | JPY | 7,870 | 8,030 | 7,790 | 7,870 | 7,870 | +50 (+0.64%) | 141,600 |
16 Apr 2024 | JPY | 8,100 | 8,170 | 7,800 | 7,820 | 7,820 | -370 (-4.52%) | 261,000 |
15 Apr 2024 | JPY | 8,180 | 8,300 | 8,130 | 8,190 | 8,190 | -100 (-1.21%) | 138,400 |
12 Apr 2024 | JPY | 8,400 | 8,400 | 8,180 | 8,290 | 8,290 | -40 (-0.48%) | 188,700 |
11 Apr 2024 | JPY | 8,200 | 8,420 | 8,110 | 8,330 | 8,330 | +90 (+1.09%) | 168,000 |
10 Apr 2024 | JPY | 8,400 | 8,480 | 8,210 | 8,240 | 8,240 | -110 (-1.32%) | 204,100 |
9 Apr 2024 | JPY | 8,290 | 8,370 | 8,160 | 8,350 | 8,350 | -50 (-0.60%) | 225,800 |
8 Apr 2024 | JPY | 8,150 | 8,410 | 8,080 | 8,400 | 8,400 | +490 (+6.19%) | 439,600 |
5 Apr 2024 | JPY | 7,830 | 8,000 | 7,790 | 7,910 | 7,910 | -70 (-0.88%) | 102,100 |
4 Apr 2024 | JPY | 7,900 | 8,110 | 7,840 | 7,980 | 7,980 | +240 (+3.10%) | 181,300 |
3 Apr 2024 | JPY | 7,700 | 7,850 | 7,650 | 7,740 | 7,740 | -70 (-0.90%) | 220,100 |
2 Apr 2024 | JPY | 8,050 | 8,050 | 7,760 | 7,810 | 7,810 | -140 (-1.76%) | 190,100 |
1 Apr 2024 | JPY | 8,250 | 8,250 | 7,900 | 7,950 | 7,950 | -360 (-4.33%) | 199,800 |
29 Mar 2024 | JPY | 8,080 | 8,370 | 8,050 | 8,310 | 8,310 | +290 (+3.62%) | 181,100 |
28 Mar 2024 | JPY | 8,080 | 8,170 | 7,960 | 8,020 | 8,020 | -110 (-1.35%) | 156,700 |
27 Mar 2024 | JPY | 8,000 | 8,240 | 7,910 | 8,130 | 8,130 | +240 (+3.04%) | 272,300 |