Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 3,322 | 3,327 | 3,184 | 3,210 | 3,210 | -121 (-3.63%) | 1,796,800 |
18 Apr 2024 | JPY | 3,400 | 3,433 | 3,319 | 3,331 | 3,331 | -52 (-1.54%) | 1,204,200 |
17 Apr 2024 | JPY | 3,472 | 3,472 | 3,374 | 3,383 | 3,383 | -90 (-2.59%) | 739,300 |
16 Apr 2024 | JPY | 3,499 | 3,499 | 3,436 | 3,473 | 3,473 | -47 (-1.34%) | 780,900 |
15 Apr 2024 | JPY | 3,529 | 3,537 | 3,497 | 3,520 | 3,520 | -35 (-0.98%) | 587,700 |
12 Apr 2024 | JPY | 3,555 | 3,588 | 3,541 | 3,555 | 3,555 | 0.0 (0.0%) | 504,300 |
11 Apr 2024 | JPY | 3,567 | 3,575 | 3,533 | 3,555 | 3,555 | -53 (-1.47%) | 633,500 |
10 Apr 2024 | JPY | 3,604 | 3,620 | 3,589 | 3,608 | 3,608 | +5 (+0.14%) | 413,600 |
9 Apr 2024 | JPY | 3,631 | 3,644 | 3,591 | 3,603 | 3,603 | -22 (-0.61%) | 347,200 |
8 Apr 2024 | JPY | 3,600 | 3,665 | 3,583 | 3,625 | 3,625 | +30 (+0.83%) | 426,900 |
5 Apr 2024 | JPY | 3,589 | 3,618 | 3,565 | 3,595 | 3,595 | +2 (+0.06%) | 475,300 |
4 Apr 2024 | JPY | 3,629 | 3,649 | 3,593 | 3,593 | 3,593 | -10 (-0.28%) | 585,700 |
3 Apr 2024 | JPY | 3,600 | 3,665 | 3,592 | 3,603 | 3,603 | -28 (-0.77%) | 663,700 |
2 Apr 2024 | JPY | 3,710 | 3,729 | 3,625 | 3,631 | 3,631 | -92 (-2.47%) | 695,300 |
1 Apr 2024 | JPY | 3,778 | 3,805 | 3,720 | 3,723 | 3,723 | -56 (-1.48%) | 377,800 |
29 Mar 2024 | JPY | 3,802 | 3,833 | 3,769 | 3,779 | 3,779 | +3 (+0.08%) | 210,300 |
28 Mar 2024 | JPY | 3,905 | 3,905 | 3,765 | 3,776 | 3,776 | -165 (-4.19%) | 890,700 |
27 Mar 2024 | JPY | 3,940 | 3,980 | 3,940 | 3,941 | 3,941 | +5 (+0.13%) | 1,249,400 |
26 Mar 2024 | JPY | 3,947 | 3,980 | 3,891 | 3,936 | 3,936 | -39 (-0.98%) | 737,000 |
25 Mar 2024 | JPY | 3,974 | 4,028 | 3,955 | 3,975 | 3,975 | +13 (+0.33%) | 663,200 |
22 Mar 2024 | JPY | 3,933 | 3,970 | 3,916 | 3,962 | 3,962 | +17 (+0.43%) | 555,900 |
21 Mar 2024 | JPY | 3,951 | 3,963 | 3,917 | 3,945 | 3,945 | -6 (-0.15%) | 511,800 |
19 Mar 2024 | JPY | 3,880 | 3,951 | 3,861 | 3,951 | 3,951 | +58 (+1.49%) | 447,600 |
18 Mar 2024 | JPY | 3,850 | 3,909 | 3,833 | 3,893 | 3,893 | +74 (+1.94%) | 436,800 |
15 Mar 2024 | JPY | 3,769 | 3,834 | 3,765 | 3,819 | 3,819 | +36 (+0.95%) | 521,300 |
14 Mar 2024 | JPY | 3,750 | 3,797 | 3,745 | 3,783 | 3,783 | +9 (+0.24%) | 458,600 |
13 Mar 2024 | JPY | 3,800 | 3,839 | 3,751 | 3,774 | 3,774 | -46 (-1.20%) | 440,200 |
12 Mar 2024 | JPY | 3,830 | 3,851 | 3,743 | 3,820 | 3,820 | -38 (-0.98%) | 550,200 |
11 Mar 2024 | JPY | 3,866 | 3,895 | 3,814 | 3,858 | 3,858 | -6 (-0.16%) | 492,700 |
8 Mar 2024 | JPY | 3,876 | 3,888 | 3,821 | 3,864 | 3,864 | -44 (-1.13%) | 648,100 |