Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 3,074 | 3,085 | 2,985.5 | 2,986.5 | 2,986.5 | -37.5 (-1.24%) | 664,300 |
9 May 2024 | JPY | 3,003 | 3,051 | 2,976.5 | 3,024 | 3,024 | +18 (+0.60%) | 534,900 |
8 May 2024 | JPY | 2,986.5 | 3,011 | 2,971 | 3,006 | 3,006 | +19.5 (+0.65%) | 550,900 |
7 May 2024 | JPY | 3,000 | 3,005 | 2,960.5 | 2,986.5 | 2,986.5 | +25 (+0.84%) | 534,700 |
2 May 2024 | JPY | 2,943.5 | 2,971 | 2,932 | 2,961.5 | 2,961.5 | -1.5 (-0.05%) | 428,500 |
1 May 2024 | JPY | 2,949.5 | 2,994 | 2,939 | 2,963 | 2,963 | -17.5 (-0.59%) | 435,800 |
30 Apr 2024 | JPY | 2,939 | 3,012 | 2,933.5 | 2,980.5 | 2,980.5 | +71 (+2.44%) | 511,900 |
26 Apr 2024 | JPY | 2,895.5 | 2,942 | 2,866.5 | 2,909.5 | 2,909.5 | -12.5 (-0.43%) | 576,100 |
25 Apr 2024 | JPY | 2,951.5 | 2,957 | 2,920.5 | 2,922 | 2,922 | -46 (-1.55%) | 370,400 |
24 Apr 2024 | JPY | 2,960 | 2,970 | 2,928 | 2,968 | 2,968 | +47 (+1.61%) | 551,000 |
23 Apr 2024 | JPY | 2,946.5 | 2,968.5 | 2,889 | 2,921 | 2,921 | -25 (-0.85%) | 424,800 |
22 Apr 2024 | JPY | 2,902 | 2,964 | 2,900 | 2,946 | 2,946 | +40.5 (+1.39%) | 468,100 |
19 Apr 2024 | JPY | 2,965 | 2,985 | 2,888 | 2,905.5 | 2,905.5 | -77 (-2.58%) | 629,200 |
18 Apr 2024 | JPY | 2,946.5 | 2,992.5 | 2,933 | 2,982.5 | 2,982.5 | +14.5 (+0.49%) | 534,400 |
17 Apr 2024 | JPY | 3,027 | 3,031 | 2,947 | 2,968 | 2,968 | -38 (-1.26%) | 587,200 |
16 Apr 2024 | JPY | 3,120 | 3,164 | 2,991 | 3,006 | 3,006 | -139 (-4.42%) | 1,054,200 |
15 Apr 2024 | JPY | 3,117 | 3,146 | 3,100 | 3,145 | 3,145 | -13 (-0.41%) | 447,200 |
12 Apr 2024 | JPY | 3,196 | 3,196 | 3,153 | 3,158 | 3,158 | -21 (-0.66%) | 364,900 |
11 Apr 2024 | JPY | 3,132 | 3,192 | 3,130 | 3,179 | 3,179 | +15 (+0.47%) | 538,100 |
10 Apr 2024 | JPY | 3,150 | 3,178 | 3,134 | 3,164 | 3,164 | +39 (+1.25%) | 526,100 |
9 Apr 2024 | JPY | 3,155 | 3,158 | 3,110 | 3,125 | 3,125 | -30 (-0.95%) | 386,300 |
8 Apr 2024 | JPY | 3,117 | 3,163 | 3,117 | 3,155 | 3,155 | +67 (+2.17%) | 497,700 |
5 Apr 2024 | JPY | 3,043 | 3,095 | 3,038 | 3,088 | 3,088 | -32 (-1.03%) | 740,500 |
4 Apr 2024 | JPY | 3,106 | 3,138 | 3,094 | 3,120 | 3,120 | +51 (+1.66%) | 588,000 |
3 Apr 2024 | JPY | 3,070 | 3,095 | 3,040 | 3,069 | 3,069 | -1 (-0.03%) | 531,400 |
2 Apr 2024 | JPY | 3,118 | 3,118 | 3,043 | 3,070 | 3,070 | +16 (+0.52%) | 618,000 |
1 Apr 2024 | JPY | 3,169 | 3,169 | 3,033 | 3,054 | 3,054 | -94 (-2.99%) | 996,500 |
29 Mar 2024 | JPY | 3,140 | 3,159 | 3,127 | 3,148 | 3,148 | +10 (+0.32%) | 301,700 |
28 Mar 2024 | JPY | 3,159 | 3,180 | 3,113 | 3,138 | 3,138 | -35 (-1.10%) | 849,400 |
27 Mar 2024 | JPY | 3,187 | 3,218 | 3,157 | 3,173 | 3,173 | -11 (-0.35%) | 802,200 |