Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | JPY | 4,225 | 4,275 | 4,215 | 4,275 | 4,275 | +60 (+1.42%) | 25,700 |
13 May 2024 | JPY | 4,180 | 4,225 | 4,165 | 4,215 | 4,215 | +30 (+0.72%) | 27,200 |
10 May 2024 | JPY | 4,205 | 4,210 | 4,165 | 4,185 | 4,185 | -35 (-0.83%) | 46,900 |
9 May 2024 | JPY | 4,295 | 4,295 | 4,220 | 4,220 | 4,220 | -70 (-1.63%) | 46,800 |
8 May 2024 | JPY | 4,340 | 4,355 | 4,290 | 4,290 | 4,290 | -50 (-1.15%) | 43,800 |
7 May 2024 | JPY | 4,310 | 4,340 | 4,300 | 4,340 | 4,340 | +20 (+0.46%) | 41,600 |
2 May 2024 | JPY | 4,310 | 4,345 | 4,310 | 4,320 | 4,320 | +10 (+0.23%) | 54,600 |
1 May 2024 | JPY | 4,315 | 4,325 | 4,285 | 4,310 | 4,310 | -5 (-0.12%) | 35,100 |
30 Apr 2024 | JPY | 4,295 | 4,315 | 4,270 | 4,315 | 4,315 | +30 (+0.70%) | 56,700 |
26 Apr 2024 | JPY | 4,305 | 4,315 | 4,265 | 4,285 | 4,285 | -20 (-0.46%) | 354,400 |
25 Apr 2024 | JPY | 4,335 | 4,350 | 4,305 | 4,305 | 4,305 | -65 (-1.49%) | 529,400 |
24 Apr 2024 | JPY | 4,380 | 4,385 | 4,350 | 4,370 | 4,370 | -10 (-0.23%) | 90,000 |
23 Apr 2024 | JPY | 4,390 | 4,400 | 4,345 | 4,380 | 4,380 | -10 (-0.23%) | 68,400 |
22 Apr 2024 | JPY | 4,330 | 4,410 | 4,330 | 4,390 | 4,390 | +95 (+2.21%) | 67,500 |
19 Apr 2024 | JPY | 4,345 | 4,355 | 4,275 | 4,295 | 4,295 | -65 (-1.49%) | 107,700 |
18 Apr 2024 | JPY | 4,320 | 4,395 | 4,320 | 4,360 | 4,360 | +20 (+0.46%) | 57,200 |
17 Apr 2024 | JPY | 4,375 | 4,410 | 4,340 | 4,340 | 4,340 | -55 (-1.25%) | 124,700 |
16 Apr 2024 | JPY | 4,490 | 4,500 | 4,395 | 4,395 | 4,395 | -120 (-2.66%) | 99,800 |
15 Apr 2024 | JPY | 4,550 | 4,555 | 4,495 | 4,515 | 4,515 | -35 (-0.77%) | 116,600 |
12 Apr 2024 | JPY | 4,575 | 4,585 | 4,550 | 4,550 | 4,550 | -20 (-0.44%) | 52,500 |
11 Apr 2024 | JPY | 4,585 | 4,585 | 4,555 | 4,570 | 4,570 | -30 (-0.65%) | 67,200 |
10 Apr 2024 | JPY | 4,625 | 4,650 | 4,600 | 4,600 | 4,600 | -5 (-0.11%) | 62,400 |
9 Apr 2024 | JPY | 4,620 | 4,625 | 4,580 | 4,605 | 4,605 | -25 (-0.54%) | 78,900 |
8 Apr 2024 | JPY | 4,620 | 4,630 | 4,585 | 4,630 | 4,630 | +10 (+0.22%) | 66,700 |
5 Apr 2024 | JPY | 4,595 | 4,620 | 4,565 | 4,620 | 4,620 | +10 (+0.22%) | 83,000 |
4 Apr 2024 | JPY | 4,580 | 4,625 | 4,580 | 4,610 | 4,610 | +40 (+0.88%) | 42,500 |
3 Apr 2024 | JPY | 4,625 | 4,635 | 4,570 | 4,570 | 4,570 | -85 (-1.83%) | 113,300 |
2 Apr 2024 | JPY | 4,720 | 4,765 | 4,650 | 4,655 | 4,655 | -65 (-1.38%) | 94,000 |
1 Apr 2024 | JPY | 4,725 | 4,755 | 4,715 | 4,720 | 4,720 | +15 (+0.32%) | 90,700 |
29 Mar 2024 | JPY | 4,700 | 4,735 | 4,685 | 4,705 | 4,705 | +5 (+0.11%) | 103,100 |