Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 4,055 | 4,060 | 3,985 | 4,005 | 4,005 | -45 (-1.11%) | 170,400 |
9 May 2024 | JPY | 4,085 | 4,100 | 4,045 | 4,050 | 4,050 | -35 (-0.86%) | 103,600 |
8 May 2024 | JPY | 4,080 | 4,100 | 4,035 | 4,085 | 4,085 | -20 (-0.49%) | 118,600 |
7 May 2024 | JPY | 4,110 | 4,120 | 4,080 | 4,105 | 4,105 | -15 (-0.36%) | 110,600 |
2 May 2024 | JPY | 4,120 | 4,140 | 4,100 | 4,120 | 4,120 | -5 (-0.12%) | 100,200 |
1 May 2024 | JPY | 4,200 | 4,200 | 4,115 | 4,125 | 4,125 | -115 (-2.71%) | 120,200 |
30 Apr 2024 | JPY | 4,240 | 4,260 | 4,205 | 4,240 | 4,240 | +10 (+0.24%) | 143,500 |
26 Apr 2024 | JPY | 4,145 | 4,235 | 4,130 | 4,230 | 4,230 | +90 (+2.17%) | 127,200 |
25 Apr 2024 | JPY | 4,145 | 4,165 | 4,120 | 4,140 | 4,140 | -10 (-0.24%) | 79,600 |
24 Apr 2024 | JPY | 4,110 | 4,175 | 4,100 | 4,150 | 4,150 | +70 (+1.72%) | 104,400 |
23 Apr 2024 | JPY | 4,110 | 4,110 | 4,065 | 4,080 | 4,080 | -10 (-0.24%) | 87,900 |
22 Apr 2024 | JPY | 4,055 | 4,095 | 4,040 | 4,090 | 4,090 | +60 (+1.49%) | 96,700 |
19 Apr 2024 | JPY | 4,130 | 4,130 | 4,000 | 4,030 | 4,030 | -90 (-2.18%) | 145,000 |
18 Apr 2024 | JPY | 4,070 | 4,150 | 4,050 | 4,120 | 4,120 | +45 (+1.10%) | 120,800 |
17 Apr 2024 | JPY | 4,075 | 4,130 | 4,050 | 4,075 | 4,075 | +5 (+0.12%) | 125,200 |
16 Apr 2024 | JPY | 4,135 | 4,155 | 4,060 | 4,070 | 4,070 | -85 (-2.05%) | 142,200 |
15 Apr 2024 | JPY | 4,190 | 4,210 | 4,145 | 4,155 | 4,155 | -85 (-2.00%) | 134,100 |
12 Apr 2024 | JPY | 4,235 | 4,265 | 4,200 | 4,240 | 4,240 | +5 (+0.12%) | 110,300 |
11 Apr 2024 | JPY | 4,115 | 4,245 | 4,100 | 4,235 | 4,235 | +100 (+2.42%) | 136,200 |
10 Apr 2024 | JPY | 4,095 | 4,150 | 4,080 | 4,135 | 4,135 | +35 (+0.85%) | 94,800 |
9 Apr 2024 | JPY | 4,060 | 4,100 | 4,045 | 4,100 | 4,100 | +40 (+0.99%) | 118,700 |
8 Apr 2024 | JPY | 4,045 | 4,090 | 4,030 | 4,060 | 4,060 | +15 (+0.37%) | 136,600 |
5 Apr 2024 | JPY | 4,030 | 4,065 | 4,000 | 4,045 | 4,045 | 0.0 (0.0%) | 188,900 |
4 Apr 2024 | JPY | 4,060 | 4,075 | 4,020 | 4,045 | 4,045 | +30 (+0.75%) | 154,500 |
3 Apr 2024 | JPY | 3,965 | 4,040 | 3,955 | 4,015 | 4,015 | +5 (+0.12%) | 188,500 |
2 Apr 2024 | JPY | 4,030 | 4,055 | 4,010 | 4,010 | 4,010 | -30 (-0.74%) | 218,400 |
1 Apr 2024 | JPY | 4,130 | 4,145 | 4,015 | 4,040 | 4,040 | -100 (-2.42%) | 208,300 |
29 Mar 2024 | JPY | 4,175 | 4,185 | 4,090 | 4,140 | 4,140 | -15 (-0.36%) | 165,000 |
28 Mar 2024 | JPY | 4,175 | 4,215 | 4,145 | 4,155 | 4,155 | -210 (-4.81%) | 372,400 |
27 Mar 2024 | JPY | 4,375 | 4,410 | 4,360 | 4,365 | 4,365 | -10 (-0.23%) | 281,500 |