Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 5,555 | 5,565 | 5,523 | 5,535 | 5,535 | -22 (-0.40%) | 988,300 |
9 May 2024 | JPY | 5,580 | 5,580 | 5,557 | 5,557 | 5,557 | -12 (-0.22%) | 449,900 |
8 May 2024 | JPY | 5,573 | 5,581 | 5,568 | 5,569 | 5,569 | -12 (-0.22%) | 460,400 |
7 May 2024 | JPY | 5,569 | 5,590 | 5,566 | 5,581 | 5,581 | +30 (+0.54%) | 553,700 |
2 May 2024 | JPY | 5,583 | 5,587 | 5,550 | 5,551 | 5,551 | -36 (-0.64%) | 708,300 |
1 May 2024 | JPY | 5,608 | 5,608 | 5,581 | 5,587 | 5,587 | -3 (-0.05%) | 451,100 |
30 Apr 2024 | JPY | 5,600 | 5,626 | 5,570 | 5,590 | 5,590 | 0.0 (0.0%) | 769,500 |
26 Apr 2024 | JPY | 5,590 | 5,620 | 5,565 | 5,590 | 5,590 | 0.0 (0.0%) | 727,700 |
25 Apr 2024 | JPY | 5,583 | 5,631 | 5,579 | 5,590 | 5,590 | -1 (-0.02%) | 832,600 |
24 Apr 2024 | JPY | 5,555 | 5,593 | 5,554 | 5,591 | 5,591 | +46 (+0.83%) | 708,100 |
23 Apr 2024 | JPY | 5,540 | 5,558 | 5,520 | 5,545 | 5,545 | +20 (+0.36%) | 800,600 |
22 Apr 2024 | JPY | 5,501 | 5,532 | 5,497 | 5,525 | 5,525 | +9 (+0.16%) | 710,500 |
19 Apr 2024 | JPY | 5,531 | 5,550 | 5,504 | 5,516 | 5,516 | -18 (-0.33%) | 1,060,300 |
18 Apr 2024 | JPY | 5,570 | 5,585 | 5,526 | 5,534 | 5,534 | -56 (-1.00%) | 1,430,300 |
17 Apr 2024 | JPY | 5,606 | 5,614 | 5,585 | 5,590 | 5,590 | -10 (-0.18%) | 1,063,600 |
16 Apr 2024 | JPY | 5,591 | 5,613 | 5,591 | 5,600 | 5,600 | -6 (-0.11%) | 730,600 |
15 Apr 2024 | JPY | 5,592 | 5,606 | 5,584 | 5,606 | 5,606 | +3 (+0.05%) | 495,900 |
12 Apr 2024 | JPY | 5,602 | 5,610 | 5,589 | 5,603 | 5,603 | +13 (+0.23%) | 657,100 |
11 Apr 2024 | JPY | 5,592 | 5,607 | 5,581 | 5,590 | 5,590 | -15 (-0.27%) | 517,400 |
10 Apr 2024 | JPY | 5,593 | 5,608 | 5,591 | 5,605 | 5,605 | +12 (+0.21%) | 361,700 |
9 Apr 2024 | JPY | 5,585 | 5,601 | 5,574 | 5,593 | 5,593 | +15 (+0.27%) | 267,400 |
8 Apr 2024 | JPY | 5,600 | 5,607 | 5,562 | 5,578 | 5,578 | -24 (-0.43%) | 529,100 |
5 Apr 2024 | JPY | 5,581 | 5,617 | 5,574 | 5,602 | 5,602 | +4 (+0.07%) | 560,100 |
4 Apr 2024 | JPY | 5,582 | 5,611 | 5,578 | 5,598 | 5,598 | +34 (+0.61%) | 483,000 |
3 Apr 2024 | JPY | 5,610 | 5,620 | 5,564 | 5,564 | 5,564 | -58 (-1.03%) | 986,200 |
2 Apr 2024 | JPY | 5,650 | 5,652 | 5,611 | 5,622 | 5,622 | +12 (+0.21%) | 603,400 |
1 Apr 2024 | JPY | 5,613 | 5,618 | 5,599 | 5,610 | 5,610 | -11 (-0.20%) | 391,600 |
29 Mar 2024 | JPY | 5,618 | 5,644 | 5,606 | 5,621 | 5,621 | -22 (-0.39%) | 396,200 |
28 Mar 2024 | JPY | 5,620 | 5,657 | 5,606 | 5,643 | 5,643 | +28 (+0.50%) | 523,400 |
27 Mar 2024 | JPY | 5,666 | 5,671 | 5,590 | 5,615 | 5,615 | -45 (-0.80%) | 1,030,500 |