Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | JPY | 4,720 | 4,798 | 4,710 | 4,760 | 4,760 | -5 (-0.10%) | 108,000 |
30 Apr 2024 | JPY | 4,714 | 4,765 | 4,600 | 4,765 | 4,765 | +56 (+1.19%) | 178,700 |
26 Apr 2024 | JPY | 4,549 | 4,720 | 4,546 | 4,709 | 4,709 | +120 (+2.61%) | 151,100 |
25 Apr 2024 | JPY | 4,532 | 4,596 | 4,532 | 4,589 | 4,589 | +48 (+1.06%) | 124,500 |
24 Apr 2024 | JPY | 4,550 | 4,575 | 4,493 | 4,541 | 4,541 | +25 (+0.55%) | 102,100 |
23 Apr 2024 | JPY | 4,515 | 4,538 | 4,481 | 4,516 | 4,516 | -16 (-0.35%) | 129,800 |
22 Apr 2024 | JPY | 4,500 | 4,532 | 4,449 | 4,532 | 4,532 | +102 (+2.30%) | 101,300 |
19 Apr 2024 | JPY | 4,428 | 4,445 | 4,395 | 4,430 | 4,430 | -10 (-0.23%) | 174,300 |
18 Apr 2024 | JPY | 4,414 | 4,449 | 4,395 | 4,440 | 4,440 | +74 (+1.69%) | 111,000 |
17 Apr 2024 | JPY | 4,400 | 4,406 | 4,349 | 4,366 | 4,366 | -12 (-0.27%) | 135,500 |
16 Apr 2024 | JPY | 4,395 | 4,395 | 4,351 | 4,378 | 4,378 | -2 (-0.05%) | 113,100 |
15 Apr 2024 | JPY | 4,377 | 4,388 | 4,332 | 4,380 | 4,380 | +22 (+0.50%) | 72,600 |
12 Apr 2024 | JPY | 4,343 | 4,394 | 4,338 | 4,358 | 4,358 | +37 (+0.86%) | 85,800 |
11 Apr 2024 | JPY | 4,291 | 4,351 | 4,274 | 4,321 | 4,321 | +9 (+0.21%) | 99,800 |
10 Apr 2024 | JPY | 4,294 | 4,322 | 4,272 | 4,312 | 4,312 | +18 (+0.42%) | 80,400 |
9 Apr 2024 | JPY | 4,267 | 4,314 | 4,259 | 4,294 | 4,294 | +27 (+0.63%) | 75,500 |
8 Apr 2024 | JPY | 4,242 | 4,267 | 4,197 | 4,267 | 4,267 | -1 (-0.02%) | 86,200 |
5 Apr 2024 | JPY | 4,209 | 4,268 | 4,198 | 4,268 | 4,268 | +55 (+1.31%) | 128,300 |
4 Apr 2024 | JPY | 4,168 | 4,250 | 4,168 | 4,213 | 4,213 | +64 (+1.54%) | 168,900 |
3 Apr 2024 | JPY | 4,142 | 4,174 | 4,120 | 4,149 | 4,149 | +5 (+0.12%) | 96,500 |
2 Apr 2024 | JPY | 4,179 | 4,215 | 4,130 | 4,144 | 4,144 | -35 (-0.84%) | 176,000 |
1 Apr 2024 | JPY | 4,185 | 4,198 | 4,123 | 4,179 | 4,179 | +85 (+2.08%) | 126,200 |
29 Mar 2024 | JPY | 4,050 | 4,105 | 4,050 | 4,094 | 4,094 | +83 (+2.07%) | 66,000 |
28 Mar 2024 | JPY | 4,030 | 4,070 | 4,000 | 4,011 | 4,011 | -51 (-1.26%) | 112,800 |
27 Mar 2024 | JPY | 4,024 | 4,087 | 4,024 | 4,062 | 4,062 | +38 (+0.94%) | 163,100 |
26 Mar 2024 | JPY | 4,049 | 4,051 | 4,017 | 4,024 | 4,024 | -12 (-0.30%) | 78,900 |
25 Mar 2024 | JPY | 4,070 | 4,105 | 4,025 | 4,036 | 4,036 | -75 (-1.82%) | 168,900 |
22 Mar 2024 | JPY | 4,045 | 4,128 | 4,033 | 4,111 | 4,111 | +81 (+2.01%) | 177,400 |
21 Mar 2024 | JPY | 4,039 | 4,096 | 4,022 | 4,030 | 4,030 | +32 (+0.80%) | 164,100 |
19 Mar 2024 | JPY | 3,939 | 4,003 | 3,933 | 3,998 | 3,998 | +26 (+0.65%) | 290,200 |