Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 3,518 | 3,565 | 3,495 | 3,532 | 3,532 | +29 (+0.83%) | 636,000 |
9 May 2024 | JPY | 3,520 | 3,558 | 3,488 | 3,503 | 3,503 | -22 (-0.62%) | 546,700 |
8 May 2024 | JPY | 3,520 | 3,549 | 3,448 | 3,525 | 3,525 | -19 (-0.54%) | 583,400 |
7 May 2024 | JPY | 3,501 | 3,550 | 3,492 | 3,544 | 3,544 | +97 (+2.81%) | 718,600 |
2 May 2024 | JPY | 3,366 | 3,459 | 3,358 | 3,447 | 3,447 | +48 (+1.41%) | 550,200 |
1 May 2024 | JPY | 3,317 | 3,409 | 3,301 | 3,399 | 3,399 | +12 (+0.35%) | 819,700 |
30 Apr 2024 | JPY | 3,390 | 3,432 | 3,355 | 3,387 | 3,387 | +49 (+1.47%) | 702,300 |
26 Apr 2024 | JPY | 3,299 | 3,349 | 3,272 | 3,338 | 3,338 | +38 (+1.15%) | 597,200 |
25 Apr 2024 | JPY | 3,350 | 3,360 | 3,299 | 3,300 | 3,300 | -67 (-1.99%) | 338,900 |
24 Apr 2024 | JPY | 3,345 | 3,384 | 3,323 | 3,367 | 3,367 | +49 (+1.48%) | 745,200 |
23 Apr 2024 | JPY | 3,332 | 3,355 | 3,272 | 3,318 | 3,318 | +2 (+0.06%) | 624,200 |
22 Apr 2024 | JPY | 3,373 | 3,398 | 3,273 | 3,316 | 3,316 | -32 (-0.96%) | 1,046,700 |
19 Apr 2024 | JPY | 3,400 | 3,415 | 3,301 | 3,348 | 3,348 | -99 (-2.87%) | 858,900 |
18 Apr 2024 | JPY | 3,357 | 3,484 | 3,321 | 3,447 | 3,447 | +80 (+2.38%) | 753,200 |
17 Apr 2024 | JPY | 3,381 | 3,391 | 3,276 | 3,367 | 3,367 | -2 (-0.06%) | 923,200 |
16 Apr 2024 | JPY | 3,495 | 3,535 | 3,364 | 3,369 | 3,369 | -131 (-3.74%) | 994,600 |
15 Apr 2024 | JPY | 3,410 | 3,512 | 3,395 | 3,500 | 3,500 | +51 (+1.48%) | 842,000 |
12 Apr 2024 | JPY | 3,423 | 3,455 | 3,385 | 3,449 | 3,449 | +61 (+1.80%) | 756,000 |
11 Apr 2024 | JPY | 3,322 | 3,407 | 3,284 | 3,388 | 3,388 | +33 (+0.98%) | 1,365,300 |
10 Apr 2024 | JPY | 3,345 | 3,388 | 3,316 | 3,355 | 3,355 | +30 (+0.90%) | 900,100 |
9 Apr 2024 | JPY | 3,216 | 3,330 | 3,208 | 3,325 | 3,325 | +109 (+3.39%) | 885,100 |
8 Apr 2024 | JPY | 3,166 | 3,222 | 3,148 | 3,216 | 3,216 | +119 (+3.84%) | 663,000 |
5 Apr 2024 | JPY | 3,101 | 3,117 | 3,064 | 3,097 | 3,097 | -74 (-2.33%) | 551,400 |
4 Apr 2024 | JPY | 3,118 | 3,179 | 3,102 | 3,171 | 3,171 | +86 (+2.79%) | 696,300 |
3 Apr 2024 | JPY | 3,036 | 3,111 | 3,020 | 3,085 | 3,085 | -12 (-0.39%) | 480,000 |
2 Apr 2024 | JPY | 3,090 | 3,105 | 3,052 | 3,097 | 3,097 | +30 (+0.98%) | 555,500 |
1 Apr 2024 | JPY | 3,240 | 3,242 | 3,055 | 3,067 | 3,067 | -172 (-5.31%) | 994,600 |
29 Mar 2024 | JPY | 3,179 | 3,240 | 3,175 | 3,239 | 3,239 | +56 (+1.76%) | 279,300 |
28 Mar 2024 | JPY | 3,214 | 3,214 | 3,172 | 3,183 | 3,183 | -63 (-1.94%) | 396,000 |
27 Mar 2024 | JPY | 3,260 | 3,282 | 3,236 | 3,246 | 3,246 | -6 (-0.18%) | 542,300 |