Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 2,750 | 2,798 | 2,742 | 2,787 | 2,787 | +49 (+1.79%) | 89,300 |
2 May 2024 | JPY | 2,700 | 2,750 | 2,694 | 2,738 | 2,738 | +33 (+1.22%) | 105,300 |
1 May 2024 | JPY | 2,760 | 2,771 | 2,670 | 2,705 | 2,705 | -75 (-2.70%) | 229,000 |
30 Apr 2024 | JPY | 2,780 | 2,792 | 2,739 | 2,780 | 2,780 | +50 (+1.83%) | 100,700 |
26 Apr 2024 | JPY | 2,708 | 2,755 | 2,696 | 2,730 | 2,730 | +19 (+0.70%) | 144,600 |
25 Apr 2024 | JPY | 2,730 | 2,756 | 2,711 | 2,711 | 2,711 | -24 (-0.88%) | 171,900 |
24 Apr 2024 | JPY | 2,772 | 2,787 | 2,735 | 2,735 | 2,735 | +3 (+0.11%) | 134,500 |
23 Apr 2024 | JPY | 2,811 | 2,842 | 2,732 | 2,732 | 2,732 | -39 (-1.41%) | 119,200 |
22 Apr 2024 | JPY | 2,728 | 2,799 | 2,723 | 2,771 | 2,771 | +38 (+1.39%) | 127,400 |
19 Apr 2024 | JPY | 2,844 | 2,860 | 2,726 | 2,733 | 2,733 | -131 (-4.57%) | 270,100 |
18 Apr 2024 | JPY | 2,840 | 2,895 | 2,837 | 2,864 | 2,864 | -17 (-0.59%) | 117,600 |
17 Apr 2024 | JPY | 2,941 | 2,951 | 2,853 | 2,881 | 2,881 | -50 (-1.71%) | 237,100 |
16 Apr 2024 | JPY | 3,015 | 3,015 | 2,920 | 2,931 | 2,931 | -84 (-2.79%) | 209,000 |
15 Apr 2024 | JPY | 3,000 | 3,060 | 3,000 | 3,015 | 3,015 | -10 (-0.33%) | 150,900 |
12 Apr 2024 | JPY | 3,150 | 3,155 | 3,020 | 3,025 | 3,025 | -105 (-3.35%) | 149,900 |
11 Apr 2024 | JPY | 3,170 | 3,190 | 3,115 | 3,130 | 3,130 | -40 (-1.26%) | 128,000 |
10 Apr 2024 | JPY | 3,010 | 3,175 | 2,995 | 3,170 | 3,170 | +190 (+6.38%) | 236,100 |
9 Apr 2024 | JPY | 2,931 | 3,015 | 2,931 | 2,980 | 2,980 | +49 (+1.67%) | 236,100 |
8 Apr 2024 | JPY | 3,010 | 3,015 | 2,920 | 2,931 | 2,931 | -99 (-3.27%) | 328,700 |
5 Apr 2024 | JPY | 2,988 | 3,030 | 2,965 | 3,030 | 3,030 | +10 (+0.33%) | 202,300 |
4 Apr 2024 | JPY | 3,080 | 3,125 | 3,000 | 3,020 | 3,020 | -30 (-0.98%) | 366,300 |
3 Apr 2024 | JPY | 3,065 | 3,145 | 2,981 | 3,050 | 3,050 | -200 (-6.15%) | 587,400 |
2 Apr 2024 | JPY | 3,470 | 3,480 | 3,140 | 3,250 | 3,250 | -250 (-7.14%) | 454,300 |
1 Apr 2024 | JPY | 3,700 | 3,790 | 3,400 | 3,500 | 3,500 | -465 (-11.73%) | 412,700 |
29 Mar 2024 | JPY | 3,965 | 3,965 | 3,965 | 3,965 | 3,965 | 0.0 (0.0%) | 0 |
28 Mar 2024 | JPY | 3,965 | 3,965 | 3,965 | 3,965 | 3,965 | 0.0 (0.0%) | 0 |
27 Mar 2024 | JPY | 4,000 | 4,095 | 3,965 | 3,965 | 3,965 | -20 (-0.50%) | 366,300 |
26 Mar 2024 | JPY | 4,015 | 4,020 | 3,975 | 3,985 | 3,985 | -10 (-0.25%) | 130,400 |
25 Mar 2024 | JPY | 3,965 | 4,020 | 3,945 | 3,995 | 3,995 | +65 (+1.65%) | 213,900 |
22 Mar 2024 | JPY | 3,940 | 3,950 | 3,915 | 3,930 | 3,930 | +5 (+0.13%) | 111,200 |