Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 4,214 | 4,287 | 4,209 | 4,243 | 4,243 | +84 (+2.02%) | 4,005,300 |
9 May 2024 | JPY | 4,182 | 4,208 | 4,151 | 4,159 | 4,159 | -21 (-0.50%) | 3,791,200 |
8 May 2024 | JPY | 4,246 | 4,263 | 4,170 | 4,180 | 4,180 | -95 (-2.22%) | 5,817,700 |
7 May 2024 | JPY | 4,339 | 4,347 | 4,208 | 4,275 | 4,275 | -25 (-0.58%) | 9,423,500 |
2 May 2024 | JPY | 4,162 | 4,433 | 4,152 | 4,300 | 4,300 | +180 (+4.37%) | 21,396,000 |
1 May 2024 | JPY | 4,118 | 4,188 | 4,080 | 4,120 | 4,120 | -35 (-0.84%) | 6,889,800 |
30 Apr 2024 | JPY | 4,245 | 4,263 | 4,143 | 4,155 | 4,155 | +246 (+6.29%) | 11,964,400 |
26 Apr 2024 | JPY | 3,880 | 3,934 | 3,849 | 3,909 | 3,909 | +52 (+1.35%) | 3,665,200 |
25 Apr 2024 | JPY | 3,900 | 3,980 | 3,836 | 3,857 | 3,857 | -63 (-1.61%) | 4,460,200 |
24 Apr 2024 | JPY | 3,810 | 3,920 | 3,804 | 3,920 | 3,920 | +118 (+3.10%) | 4,626,100 |
23 Apr 2024 | JPY | 3,809 | 3,841 | 3,785 | 3,802 | 3,802 | +21 (+0.56%) | 2,353,300 |
22 Apr 2024 | JPY | 3,768 | 3,809 | 3,746 | 3,781 | 3,781 | +60 (+1.61%) | 2,909,100 |
19 Apr 2024 | JPY | 3,725 | 3,742 | 3,651 | 3,721 | 3,721 | -36 (-0.96%) | 3,976,000 |
18 Apr 2024 | JPY | 3,698 | 3,770 | 3,679 | 3,757 | 3,757 | +35 (+0.94%) | 2,094,300 |
17 Apr 2024 | JPY | 3,800 | 3,814 | 3,692 | 3,722 | 3,722 | -49 (-1.30%) | 3,129,600 |
16 Apr 2024 | JPY | 3,861 | 3,885 | 3,751 | 3,771 | 3,771 | -115 (-2.96%) | 4,113,300 |
15 Apr 2024 | JPY | 3,838 | 3,923 | 3,803 | 3,886 | 3,886 | +71 (+1.86%) | 4,726,200 |
12 Apr 2024 | JPY | 3,825 | 3,826 | 3,771 | 3,815 | 3,815 | +15 (+0.39%) | 2,867,600 |
11 Apr 2024 | JPY | 3,769 | 3,818 | 3,754 | 3,800 | 3,800 | -7 (-0.18%) | 2,704,300 |
10 Apr 2024 | JPY | 3,796 | 3,825 | 3,770 | 3,807 | 3,807 | -15 (-0.39%) | 2,774,700 |
9 Apr 2024 | JPY | 3,735 | 3,822 | 3,734 | 3,822 | 3,822 | +105 (+2.82%) | 4,475,300 |
8 Apr 2024 | JPY | 3,698 | 3,727 | 3,676 | 3,717 | 3,717 | +51 (+1.39%) | 3,064,700 |
5 Apr 2024 | JPY | 3,650 | 3,672 | 3,620 | 3,666 | 3,666 | -8 (-0.22%) | 2,335,200 |
4 Apr 2024 | JPY | 3,709 | 3,727 | 3,669 | 3,674 | 3,674 | +62 (+1.72%) | 4,293,100 |
3 Apr 2024 | JPY | 3,571 | 3,632 | 3,531 | 3,612 | 3,612 | +40 (+1.12%) | 3,469,400 |
2 Apr 2024 | JPY | 3,575 | 3,603 | 3,550 | 3,572 | 3,572 | +13 (+0.37%) | 2,530,300 |
1 Apr 2024 | JPY | 3,665 | 3,680 | 3,527 | 3,559 | 3,559 | -104 (-2.84%) | 3,493,800 |
29 Mar 2024 | JPY | 3,650 | 3,675 | 3,633 | 3,663 | 3,663 | +33 (+0.91%) | 1,186,300 |
28 Mar 2024 | JPY | 3,652 | 3,673 | 3,611 | 3,630 | 3,630 | -96 (-2.58%) | 4,056,400 |
27 Mar 2024 | JPY | 3,719 | 3,752 | 3,707 | 3,726 | 3,726 | +29 (+0.78%) | 4,890,100 |