Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 3,797 | 3,807 | 3,748 | 3,803 | 3,803 | -19 (-0.50%) | 122,000 |
30 Apr 2024 | JPY | 3,793 | 3,842 | 3,742 | 3,822 | 3,822 | +93 (+2.49%) | 242,900 |
26 Apr 2024 | JPY | 3,696 | 3,743 | 3,623 | 3,729 | 3,729 | -14 (-0.37%) | 407,400 |
25 Apr 2024 | JPY | 3,826 | 3,851 | 3,740 | 3,743 | 3,743 | -49 (-1.29%) | 276,800 |
24 Apr 2024 | JPY | 3,695 | 3,792 | 3,695 | 3,792 | 3,792 | +105 (+2.85%) | 278,500 |
23 Apr 2024 | JPY | 3,742 | 3,759 | 3,662 | 3,687 | 3,687 | -82 (-2.18%) | 319,200 |
22 Apr 2024 | JPY | 3,773 | 3,795 | 3,743 | 3,769 | 3,769 | +47 (+1.26%) | 256,900 |
19 Apr 2024 | JPY | 3,786 | 3,804 | 3,678 | 3,722 | 3,722 | -86 (-2.26%) | 235,500 |
18 Apr 2024 | JPY | 3,811 | 3,848 | 3,788 | 3,808 | 3,808 | +19 (+0.50%) | 246,800 |
17 Apr 2024 | JPY | 3,847 | 3,850 | 3,713 | 3,789 | 3,789 | -91 (-2.35%) | 336,100 |
16 Apr 2024 | JPY | 3,896 | 3,902 | 3,841 | 3,880 | 3,880 | -49 (-1.25%) | 260,500 |
15 Apr 2024 | JPY | 3,880 | 3,935 | 3,858 | 3,929 | 3,929 | -18 (-0.46%) | 172,800 |
12 Apr 2024 | JPY | 3,920 | 3,964 | 3,905 | 3,947 | 3,947 | +77 (+1.99%) | 202,900 |
11 Apr 2024 | JPY | 3,853 | 3,879 | 3,834 | 3,870 | 3,870 | -36 (-0.92%) | 132,200 |
10 Apr 2024 | JPY | 3,876 | 3,930 | 3,860 | 3,906 | 3,906 | 0.0 (0.0%) | 208,000 |
9 Apr 2024 | JPY | 3,870 | 3,925 | 3,861 | 3,906 | 3,906 | +63 (+1.64%) | 237,800 |
8 Apr 2024 | JPY | 3,779 | 3,849 | 3,779 | 3,843 | 3,843 | +64 (+1.69%) | 218,600 |
5 Apr 2024 | JPY | 3,735 | 3,813 | 3,693 | 3,779 | 3,779 | +12 (+0.32%) | 228,600 |
4 Apr 2024 | JPY | 3,767 | 3,821 | 3,754 | 3,767 | 3,767 | +54 (+1.45%) | 206,100 |
3 Apr 2024 | JPY | 3,692 | 3,738 | 3,669 | 3,713 | 3,713 | +21 (+0.57%) | 241,100 |
2 Apr 2024 | JPY | 3,766 | 3,766 | 3,656 | 3,692 | 3,692 | -93 (-2.46%) | 324,100 |
1 Apr 2024 | JPY | 3,872 | 3,905 | 3,773 | 3,785 | 3,785 | -71 (-1.84%) | 254,500 |
29 Mar 2024 | JPY | 3,794 | 3,864 | 3,794 | 3,856 | 3,856 | +68 (+1.80%) | 81,000 |
28 Mar 2024 | JPY | 3,830 | 3,881 | 3,771 | 3,788 | 3,788 | -75 (-1.94%) | 217,900 |
27 Mar 2024 | JPY | 3,832 | 3,900 | 3,819 | 3,863 | 3,863 | +37 (+0.97%) | 243,200 |
26 Mar 2024 | JPY | 3,798 | 3,868 | 3,783 | 3,826 | 3,826 | -33 (-0.86%) | 296,700 |
25 Mar 2024 | JPY | 3,949 | 3,949 | 3,855 | 3,859 | 3,859 | -112 (-2.82%) | 287,800 |
22 Mar 2024 | JPY | 3,984 | 4,011 | 3,945 | 3,971 | 3,971 | -13 (-0.33%) | 261,400 |
21 Mar 2024 | JPY | 3,984 | 4,005 | 3,956 | 3,984 | 3,984 | +63 (+1.61%) | 277,100 |
19 Mar 2024 | JPY | 3,870 | 3,929 | 3,857 | 3,921 | 3,921 | +38 (+0.98%) | 252,000 |