Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 6,031 | 6,069 | 5,873 | 5,930 | 5,930 | -83 (-1.38%) | 1,656,100 |
9 May 2024 | JPY | 6,045 | 6,349 | 5,840 | 6,013 | 6,013 | +368 (+6.52%) | 5,656,700 |
8 May 2024 | JPY | 5,625 | 5,704 | 5,587 | 5,645 | 5,645 | -35 (-0.62%) | 1,177,900 |
7 May 2024 | JPY | 5,541 | 5,687 | 5,476 | 5,680 | 5,680 | +239 (+4.39%) | 1,833,700 |
2 May 2024 | JPY | 5,430 | 5,452 | 5,408 | 5,441 | 5,441 | -5 (-0.09%) | 671,800 |
1 May 2024 | JPY | 5,384 | 5,474 | 5,381 | 5,446 | 5,446 | -14 (-0.26%) | 621,000 |
30 Apr 2024 | JPY | 5,349 | 5,460 | 5,320 | 5,460 | 5,460 | +187 (+3.55%) | 954,700 |
26 Apr 2024 | JPY | 5,229 | 5,318 | 5,221 | 5,273 | 5,273 | +44 (+0.84%) | 761,900 |
25 Apr 2024 | JPY | 5,250 | 5,294 | 5,212 | 5,229 | 5,229 | -67 (-1.27%) | 776,300 |
24 Apr 2024 | JPY | 5,261 | 5,347 | 5,247 | 5,296 | 5,296 | +95 (+1.83%) | 863,300 |
23 Apr 2024 | JPY | 5,223 | 5,245 | 5,169 | 5,201 | 5,201 | -51 (-0.97%) | 708,300 |
22 Apr 2024 | JPY | 5,088 | 5,269 | 5,050 | 5,252 | 5,252 | +240 (+4.79%) | 1,102,100 |
19 Apr 2024 | JPY | 5,035 | 5,070 | 4,935 | 5,012 | 5,012 | -66 (-1.30%) | 1,136,900 |
18 Apr 2024 | JPY | 5,050 | 5,114 | 5,044 | 5,078 | 5,078 | +27 (+0.53%) | 796,600 |
17 Apr 2024 | JPY | 5,120 | 5,131 | 5,015 | 5,051 | 5,051 | -164 (-3.14%) | 1,288,300 |
16 Apr 2024 | JPY | 5,147 | 5,239 | 5,125 | 5,215 | 5,215 | +9 (+0.17%) | 1,050,200 |
15 Apr 2024 | JPY | 5,343 | 5,357 | 5,205 | 5,206 | 5,206 | -121 (-2.27%) | 1,056,200 |
12 Apr 2024 | JPY | 5,429 | 5,439 | 5,327 | 5,327 | 5,327 | -9 (-0.17%) | 974,100 |
11 Apr 2024 | JPY | 5,265 | 5,337 | 5,265 | 5,336 | 5,336 | +42 (+0.79%) | 640,500 |
10 Apr 2024 | JPY | 5,271 | 5,307 | 5,255 | 5,294 | 5,294 | -28 (-0.53%) | 788,600 |
9 Apr 2024 | JPY | 5,316 | 5,337 | 5,269 | 5,322 | 5,322 | +15 (+0.28%) | 659,000 |
8 Apr 2024 | JPY | 5,394 | 5,395 | 5,269 | 5,307 | 5,307 | -25 (-0.47%) | 899,400 |
5 Apr 2024 | JPY | 5,350 | 5,368 | 5,282 | 5,332 | 5,332 | -58 (-1.08%) | 1,062,400 |
4 Apr 2024 | JPY | 5,450 | 5,490 | 5,390 | 5,390 | 5,390 | +7 (+0.13%) | 936,100 |
3 Apr 2024 | JPY | 5,440 | 5,483 | 5,383 | 5,383 | 5,383 | -57 (-1.05%) | 919,400 |
2 Apr 2024 | JPY | 5,590 | 5,594 | 5,437 | 5,440 | 5,440 | -178 (-3.17%) | 874,200 |
1 Apr 2024 | JPY | 5,466 | 5,687 | 5,458 | 5,618 | 5,618 | +185 (+3.41%) | 1,472,000 |
29 Mar 2024 | JPY | 5,401 | 5,452 | 5,389 | 5,433 | 5,433 | +41 (+0.76%) | 263,000 |
28 Mar 2024 | JPY | 5,400 | 5,482 | 5,391 | 5,392 | 5,392 | -59 (-1.08%) | 915,500 |
27 Mar 2024 | JPY | 5,485 | 5,506 | 5,450 | 5,451 | 5,451 | -27 (-0.49%) | 928,000 |