Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | JPY | 5,000 | 5,025 | 4,880 | 4,952 | 4,952 | -85 (-1.69%) | 7,436,000 |
13 May 2024 | JPY | 5,071 | 5,083 | 5,002 | 5,037 | 5,037 | -78 (-1.52%) | 4,649,800 |
10 May 2024 | JPY | 5,062 | 5,164 | 5,041 | 5,115 | 5,115 | +78 (+1.55%) | 4,568,900 |
9 May 2024 | JPY | 5,004 | 5,058 | 4,981 | 5,037 | 5,037 | +97 (+1.96%) | 3,800,800 |
8 May 2024 | JPY | 5,016 | 5,073 | 4,925 | 4,940 | 4,940 | -110 (-2.18%) | 5,388,700 |
7 May 2024 | JPY | 5,100 | 5,115 | 4,992 | 5,050 | 5,050 | 0.0 (0.0%) | 4,899,000 |
2 May 2024 | JPY | 4,975 | 5,069 | 4,972 | 5,050 | 5,050 | +77 (+1.55%) | 4,591,900 |
1 May 2024 | JPY | 4,985 | 4,994 | 4,928 | 4,973 | 4,973 | -18 (-0.36%) | 4,375,700 |
30 Apr 2024 | JPY | 4,965 | 4,991 | 4,880 | 4,991 | 4,991 | +89 (+1.82%) | 6,417,400 |
26 Apr 2024 | JPY | 4,817 | 4,918 | 4,790 | 4,902 | 4,902 | +95 (+1.98%) | 6,291,900 |
25 Apr 2024 | JPY | 4,854 | 4,927 | 4,790 | 4,807 | 4,807 | -117 (-2.38%) | 4,970,300 |
24 Apr 2024 | JPY | 4,822 | 4,925 | 4,802 | 4,924 | 4,924 | +115 (+2.39%) | 5,843,600 |
23 Apr 2024 | JPY | 4,790 | 4,841 | 4,782 | 4,809 | 4,809 | +69 (+1.46%) | 4,792,100 |
22 Apr 2024 | JPY | 4,688 | 4,760 | 4,685 | 4,740 | 4,740 | +102 (+2.20%) | 5,039,400 |
19 Apr 2024 | JPY | 4,667 | 4,668 | 4,558 | 4,638 | 4,638 | -34 (-0.73%) | 5,957,900 |
18 Apr 2024 | JPY | 4,588 | 4,716 | 4,578 | 4,672 | 4,672 | +98 (+2.14%) | 4,821,200 |
17 Apr 2024 | JPY | 4,647 | 4,677 | 4,574 | 4,574 | 4,574 | -66 (-1.42%) | 4,049,000 |
16 Apr 2024 | JPY | 4,770 | 4,776 | 4,600 | 4,640 | 4,640 | -227 (-4.66%) | 7,251,400 |
15 Apr 2024 | JPY | 4,732 | 4,867 | 4,726 | 4,867 | 4,867 | +73 (+1.52%) | 4,929,600 |
12 Apr 2024 | JPY | 4,810 | 4,810 | 4,745 | 4,794 | 4,794 | +10 (+0.21%) | 4,485,600 |
11 Apr 2024 | JPY | 4,735 | 4,805 | 4,713 | 4,784 | 4,784 | +39 (+0.82%) | 4,376,900 |
10 Apr 2024 | JPY | 4,774 | 4,797 | 4,745 | 4,745 | 4,745 | -99 (-2.04%) | 4,135,500 |
9 Apr 2024 | JPY | 4,807 | 4,867 | 4,802 | 4,844 | 4,844 | +40 (+0.83%) | 3,509,200 |
8 Apr 2024 | JPY | 4,773 | 4,869 | 4,760 | 4,804 | 4,804 | +44 (+0.92%) | 5,005,000 |
5 Apr 2024 | JPY | 4,690 | 4,777 | 4,664 | 4,760 | 4,760 | +3 (+0.06%) | 5,789,400 |
4 Apr 2024 | JPY | 4,644 | 4,810 | 4,638 | 4,757 | 4,757 | +130 (+2.81%) | 6,449,100 |
3 Apr 2024 | JPY | 4,640 | 4,680 | 4,588 | 4,627 | 4,627 | -39 (-0.84%) | 6,092,000 |
2 Apr 2024 | JPY | 4,631 | 4,765 | 4,623 | 4,666 | 4,666 | +43 (+0.93%) | 5,931,900 |
1 Apr 2024 | JPY | 4,773 | 4,788 | 4,590 | 4,623 | 4,623 | -87 (-1.85%) | 4,676,300 |
29 Mar 2024 | JPY | 4,742 | 4,776 | 4,703 | 4,710 | 4,710 | -15 (-0.32%) | 2,472,600 |