Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | JPY | 5,248 | 5,530 | 5,242 | 5,389 | 5,389 | +63 (+1.18%) | 1,856,200 |
8 May 2024 | JPY | 5,378 | 5,405 | 5,283 | 5,326 | 5,326 | -89 (-1.64%) | 1,435,700 |
7 May 2024 | JPY | 5,400 | 5,467 | 5,360 | 5,415 | 5,415 | +9 (+0.17%) | 1,454,900 |
2 May 2024 | JPY | 5,380 | 5,454 | 5,351 | 5,406 | 5,406 | +13 (+0.24%) | 1,110,900 |
1 May 2024 | JPY | 5,362 | 5,428 | 5,323 | 5,393 | 5,393 | -99 (-1.80%) | 1,154,100 |
30 Apr 2024 | JPY | 5,500 | 5,545 | 5,447 | 5,492 | 5,492 | +101 (+1.87%) | 1,445,000 |
26 Apr 2024 | JPY | 5,246 | 5,442 | 5,207 | 5,391 | 5,391 | +101 (+1.91%) | 1,824,800 |
25 Apr 2024 | JPY | 5,503 | 5,550 | 5,274 | 5,290 | 5,290 | -192 (-3.50%) | 1,662,700 |
24 Apr 2024 | JPY | 5,511 | 5,524 | 5,375 | 5,482 | 5,482 | +40 (+0.74%) | 1,428,600 |
23 Apr 2024 | JPY | 5,519 | 5,536 | 5,382 | 5,442 | 5,442 | -25 (-0.46%) | 1,072,000 |
22 Apr 2024 | JPY | 5,523 | 5,548 | 5,417 | 5,467 | 5,467 | +44 (+0.81%) | 1,333,400 |
19 Apr 2024 | JPY | 5,450 | 5,496 | 5,340 | 5,423 | 5,423 | -115 (-2.08%) | 1,811,400 |
18 Apr 2024 | JPY | 5,300 | 5,587 | 5,299 | 5,538 | 5,538 | -58 (-1.04%) | 1,884,000 |
17 Apr 2024 | JPY | 5,680 | 5,792 | 5,567 | 5,596 | 5,596 | -54 (-0.96%) | 1,800,900 |
16 Apr 2024 | JPY | 5,840 | 5,843 | 5,623 | 5,650 | 5,650 | -286 (-4.82%) | 2,017,700 |
15 Apr 2024 | JPY | 5,847 | 5,974 | 5,780 | 5,936 | 5,936 | +1 (+0.02%) | 1,449,400 |
12 Apr 2024 | JPY | 5,770 | 6,062 | 5,744 | 5,935 | 5,935 | +327 (+5.83%) | 3,337,900 |
11 Apr 2024 | JPY | 5,580 | 5,638 | 5,555 | 5,608 | 5,608 | -85 (-1.49%) | 1,013,300 |
10 Apr 2024 | JPY | 5,772 | 5,787 | 5,685 | 5,693 | 5,693 | -124 (-2.13%) | 1,460,000 |
9 Apr 2024 | JPY | 5,735 | 5,818 | 5,700 | 5,817 | 5,817 | +134 (+2.36%) | 1,721,400 |
8 Apr 2024 | JPY | 5,655 | 5,715 | 5,563 | 5,683 | 5,683 | +75 (+1.34%) | 1,529,500 |
5 Apr 2024 | JPY | 5,549 | 5,670 | 5,469 | 5,608 | 5,608 | +37 (+0.66%) | 1,722,900 |
4 Apr 2024 | JPY | 5,500 | 5,655 | 5,486 | 5,571 | 5,571 | +94 (+1.72%) | 1,663,900 |
3 Apr 2024 | JPY | 5,500 | 5,590 | 5,441 | 5,477 | 5,477 | -112 (-2.00%) | 2,377,200 |
2 Apr 2024 | JPY | 5,687 | 5,750 | 5,495 | 5,589 | 5,589 | +2 (+0.04%) | 2,074,500 |
1 Apr 2024 | JPY | 5,825 | 5,855 | 5,530 | 5,587 | 5,587 | -217 (-3.74%) | 2,707,400 |
29 Mar 2024 | JPY | 5,640 | 5,873 | 5,616 | 5,804 | 5,804 | +188 (+3.35%) | 2,265,400 |
28 Mar 2024 | JPY | 5,560 | 5,745 | 5,529 | 5,616 | 5,616 | +114 (+2.07%) | 3,598,300 |
27 Mar 2024 | JPY | 5,296 | 5,545 | 5,277 | 5,502 | 5,502 | +274 (+5.24%) | 2,911,800 |
26 Mar 2024 | JPY | 5,259 | 5,284 | 5,190 | 5,228 | 5,228 | -32 (-0.61%) | 1,750,200 |