Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 4,559 | 4,604 | 4,555 | 4,565 | 4,565 | -41 (-0.89%) | 474,700 |
30 Apr 2024 | JPY | 4,578 | 4,617 | 4,545 | 4,606 | 4,606 | +51 (+1.12%) | 635,400 |
26 Apr 2024 | JPY | 4,470 | 4,563 | 4,458 | 4,555 | 4,555 | +62 (+1.38%) | 1,675,500 |
25 Apr 2024 | JPY | 4,522 | 4,535 | 4,483 | 4,493 | 4,493 | -29 (-0.64%) | 542,800 |
24 Apr 2024 | JPY | 4,481 | 4,524 | 4,456 | 4,522 | 4,522 | +38 (+0.85%) | 459,200 |
23 Apr 2024 | JPY | 4,488 | 4,509 | 4,462 | 4,484 | 4,484 | +4 (+0.09%) | 497,700 |
22 Apr 2024 | JPY | 4,484 | 4,506 | 4,455 | 4,480 | 4,480 | +66 (+1.50%) | 536,500 |
19 Apr 2024 | JPY | 4,495 | 4,502 | 4,371 | 4,414 | 4,414 | -66 (-1.47%) | 1,134,200 |
18 Apr 2024 | JPY | 4,469 | 4,508 | 4,429 | 4,480 | 4,480 | +9 (+0.20%) | 738,900 |
17 Apr 2024 | JPY | 4,520 | 4,522 | 4,429 | 4,471 | 4,471 | -62 (-1.37%) | 691,100 |
16 Apr 2024 | JPY | 4,524 | 4,559 | 4,486 | 4,533 | 4,533 | -11 (-0.24%) | 733,400 |
15 Apr 2024 | JPY | 4,485 | 4,562 | 4,465 | 4,544 | 4,544 | -5 (-0.11%) | 562,400 |
12 Apr 2024 | JPY | 4,556 | 4,591 | 4,519 | 4,549 | 4,549 | +26 (+0.57%) | 678,600 |
11 Apr 2024 | JPY | 4,519 | 4,533 | 4,489 | 4,523 | 4,523 | -36 (-0.79%) | 622,800 |
10 Apr 2024 | JPY | 4,543 | 4,575 | 4,527 | 4,559 | 4,559 | +16 (+0.35%) | 624,300 |
9 Apr 2024 | JPY | 4,567 | 4,608 | 4,518 | 4,543 | 4,543 | -17 (-0.37%) | 700,200 |
8 Apr 2024 | JPY | 4,621 | 4,634 | 4,541 | 4,560 | 4,560 | -30 (-0.65%) | 992,100 |
5 Apr 2024 | JPY | 4,564 | 4,590 | 4,507 | 4,590 | 4,590 | -72 (-1.54%) | 712,100 |
4 Apr 2024 | JPY | 4,583 | 4,703 | 4,583 | 4,662 | 4,662 | +96 (+2.10%) | 858,800 |
3 Apr 2024 | JPY | 4,570 | 4,597 | 4,536 | 4,566 | 4,566 | +28 (+0.62%) | 777,000 |
2 Apr 2024 | JPY | 4,545 | 4,576 | 4,513 | 4,538 | 4,538 | -40 (-0.87%) | 726,700 |
1 Apr 2024 | JPY | 4,675 | 4,700 | 4,535 | 4,578 | 4,578 | -107 (-2.28%) | 728,000 |
29 Mar 2024 | JPY | 4,657 | 4,714 | 4,655 | 4,685 | 4,685 | +63 (+1.36%) | 246,300 |
28 Mar 2024 | JPY | 4,624 | 4,751 | 4,612 | 4,622 | 4,622 | -57 (-1.22%) | 830,700 |
27 Mar 2024 | JPY | 4,775 | 4,782 | 4,679 | 4,679 | 4,679 | +125 (+2.74%) | 1,002,200 |
26 Mar 2024 | JPY | 4,615 | 4,641 | 4,535 | 4,554 | 4,554 | -48 (-1.04%) | 660,500 |
25 Mar 2024 | JPY | 4,781 | 4,791 | 4,597 | 4,602 | 4,602 | -149 (-3.14%) | 926,900 |
22 Mar 2024 | JPY | 4,661 | 4,764 | 4,660 | 4,751 | 4,751 | +25 (+0.53%) | 842,500 |
21 Mar 2024 | JPY | 4,640 | 4,732 | 4,617 | 4,726 | 4,726 | +116 (+2.52%) | 635,600 |
19 Mar 2024 | JPY | 4,570 | 4,615 | 4,542 | 4,610 | 4,610 | +24 (+0.52%) | 697,400 |