Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | JPY | 4,660 | 4,675 | 4,530 | 4,555 | 4,555 | -85 (-1.83%) | 62,500 |
1 Apr 2024 | JPY | 4,830 | 4,830 | 4,640 | 4,640 | 4,640 | -160 (-3.33%) | 64,400 |
29 Mar 2024 | JPY | 4,725 | 4,800 | 4,680 | 4,800 | 4,800 | +95 (+2.02%) | 73,200 |
28 Mar 2024 | JPY | 4,800 | 4,820 | 4,685 | 4,705 | 4,705 | -175 (-3.59%) | 80,100 |
27 Mar 2024 | JPY | 4,820 | 4,915 | 4,820 | 4,880 | 4,880 | +80 (+1.67%) | 111,300 |
26 Mar 2024 | JPY | 4,815 | 4,885 | 4,775 | 4,800 | 4,800 | -30 (-0.62%) | 79,100 |
25 Mar 2024 | JPY | 4,870 | 4,890 | 4,800 | 4,830 | 4,830 | -25 (-0.51%) | 110,300 |
22 Mar 2024 | JPY | 4,800 | 4,870 | 4,755 | 4,855 | 4,855 | +60 (+1.25%) | 92,000 |
21 Mar 2024 | JPY | 4,690 | 4,815 | 4,660 | 4,795 | 4,795 | +170 (+3.68%) | 123,300 |
19 Mar 2024 | JPY | 4,650 | 4,675 | 4,585 | 4,625 | 4,625 | -15 (-0.32%) | 111,800 |
18 Mar 2024 | JPY | 4,690 | 4,690 | 4,595 | 4,640 | 4,640 | +5 (+0.11%) | 61,100 |
15 Mar 2024 | JPY | 4,570 | 4,670 | 4,570 | 4,635 | 4,635 | +20 (+0.43%) | 53,400 |
14 Mar 2024 | JPY | 4,650 | 4,675 | 4,585 | 4,615 | 4,615 | -15 (-0.32%) | 126,600 |
13 Mar 2024 | JPY | 4,755 | 4,755 | 4,560 | 4,630 | 4,630 | -70 (-1.49%) | 83,800 |
12 Mar 2024 | JPY | 4,610 | 4,700 | 4,600 | 4,700 | 4,700 | 0.0 (0.0%) | 89,900 |
11 Mar 2024 | JPY | 4,850 | 4,880 | 4,640 | 4,700 | 4,700 | -140 (-2.89%) | 168,700 |
8 Mar 2024 | JPY | 4,695 | 4,910 | 4,665 | 4,840 | 4,840 | +110 (+2.33%) | 248,400 |
7 Mar 2024 | JPY | 4,580 | 4,735 | 4,575 | 4,730 | 4,730 | +165 (+3.61%) | 166,300 |
6 Mar 2024 | JPY | 4,425 | 4,575 | 4,415 | 4,565 | 4,565 | +140 (+3.16%) | 125,400 |
5 Mar 2024 | JPY | 4,420 | 4,440 | 4,385 | 4,425 | 4,425 | -5 (-0.11%) | 59,900 |
4 Mar 2024 | JPY | 4,540 | 4,540 | 4,400 | 4,430 | 4,430 | -105 (-2.32%) | 138,900 |
1 Mar 2024 | JPY | 4,485 | 4,540 | 4,450 | 4,535 | 4,535 | +90 (+2.02%) | 80,400 |
29 Feb 2024 | JPY | 4,405 | 4,475 | 4,390 | 4,445 | 4,445 | +50 (+1.14%) | 86,000 |
28 Feb 2024 | JPY | 4,330 | 4,430 | 4,330 | 4,395 | 4,395 | +65 (+1.50%) | 113,000 |
27 Feb 2024 | JPY | 4,255 | 4,335 | 4,230 | 4,330 | 4,330 | +90 (+2.12%) | 89,000 |
26 Feb 2024 | JPY | 4,280 | 4,280 | 4,225 | 4,240 | 4,240 | -20 (-0.47%) | 38,400 |
22 Feb 2024 | JPY | 4,270 | 4,270 | 4,220 | 4,260 | 4,260 | +30 (+0.71%) | 49,500 |
21 Feb 2024 | JPY | 4,240 | 4,260 | 4,205 | 4,230 | 4,230 | -25 (-0.59%) | 32,100 |
20 Feb 2024 | JPY | 4,295 | 4,300 | 4,235 | 4,255 | 4,255 | -35 (-0.82%) | 60,200 |
19 Feb 2024 | JPY | 4,195 | 4,290 | 4,195 | 4,290 | 4,290 | +115 (+2.75%) | 69,100 |