Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | JPY | 3,585 | 3,609 | 3,522 | 3,556 | 3,556 | -29 (-0.81%) | 3,541,400 |
18 Apr 2024 | JPY | 3,593 | 3,634 | 3,579 | 3,585 | 3,585 | +17 (+0.48%) | 2,207,400 |
17 Apr 2024 | JPY | 3,643 | 3,645 | 3,568 | 3,568 | 3,568 | -52 (-1.44%) | 2,842,200 |
16 Apr 2024 | JPY | 3,641 | 3,653 | 3,605 | 3,620 | 3,620 | -57 (-1.55%) | 2,621,900 |
15 Apr 2024 | JPY | 3,619 | 3,694 | 3,602 | 3,677 | 3,677 | +57 (+1.57%) | 2,162,500 |
12 Apr 2024 | JPY | 3,611 | 3,641 | 3,597 | 3,620 | 3,620 | +9 (+0.25%) | 2,051,200 |
11 Apr 2024 | JPY | 3,600 | 3,623 | 3,578 | 3,611 | 3,611 | -23 (-0.63%) | 2,531,400 |
10 Apr 2024 | JPY | 3,655 | 3,663 | 3,628 | 3,634 | 3,634 | -36 (-0.98%) | 2,902,100 |
9 Apr 2024 | JPY | 3,698 | 3,703 | 3,655 | 3,670 | 3,670 | -4 (-0.11%) | 1,763,800 |
8 Apr 2024 | JPY | 3,650 | 3,685 | 3,637 | 3,674 | 3,674 | +1 (+0.03%) | 1,976,700 |
5 Apr 2024 | JPY | 3,660 | 3,687 | 3,645 | 3,673 | 3,673 | -17 (-0.46%) | 2,650,500 |
4 Apr 2024 | JPY | 3,735 | 3,743 | 3,690 | 3,690 | 3,690 | -32 (-0.86%) | 3,677,100 |
3 Apr 2024 | JPY | 3,703 | 3,753 | 3,666 | 3,722 | 3,722 | +89 (+2.45%) | 8,720,500 |
2 Apr 2024 | JPY | 3,709 | 3,709 | 3,600 | 3,633 | 3,633 | -52 (-1.41%) | 2,858,600 |
1 Apr 2024 | JPY | 3,738 | 3,757 | 3,662 | 3,685 | 3,685 | -57 (-1.52%) | 3,294,800 |
29 Mar 2024 | JPY | 3,734 | 3,798 | 3,710 | 3,742 | 3,742 | -10 (-0.27%) | 6,237,600 |
28 Mar 2024 | JPY | 3,918 | 3,918 | 3,750 | 3,752 | 3,752 | -180 (-4.58%) | 7,167,200 |
27 Mar 2024 | JPY | 3,940 | 3,955 | 3,921 | 3,932 | 3,932 | 0.0 (0.0%) | 2,411,000 |
26 Mar 2024 | JPY | 3,966 | 3,975 | 3,921 | 3,932 | 3,932 | -48 (-1.21%) | 2,302,500 |
25 Mar 2024 | JPY | 4,000 | 4,027 | 3,969 | 3,980 | 3,980 | -13 (-0.33%) | 2,350,800 |
22 Mar 2024 | JPY | 3,960 | 4,007 | 3,960 | 3,993 | 3,993 | +32 (+0.81%) | 2,213,300 |
21 Mar 2024 | JPY | 3,996 | 4,001 | 3,947 | 3,961 | 3,961 | -36 (-0.90%) | 2,905,400 |
19 Mar 2024 | JPY | 3,953 | 3,999 | 3,945 | 3,997 | 3,997 | +46 (+1.16%) | 2,576,400 |
18 Mar 2024 | JPY | 3,924 | 3,964 | 3,910 | 3,951 | 3,951 | +43 (+1.10%) | 2,217,900 |
15 Mar 2024 | JPY | 3,886 | 3,916 | 3,861 | 3,908 | 3,908 | +27 (+0.70%) | 3,074,000 |
14 Mar 2024 | JPY | 3,828 | 3,881 | 3,805 | 3,881 | 3,881 | +54 (+1.41%) | 2,508,500 |
13 Mar 2024 | JPY | 3,803 | 3,856 | 3,787 | 3,827 | 3,827 | +25 (+0.66%) | 2,487,200 |
12 Mar 2024 | JPY | 3,815 | 3,815 | 3,734 | 3,802 | 3,802 | -14 (-0.37%) | 2,451,400 |
11 Mar 2024 | JPY | 3,800 | 3,819 | 3,777 | 3,816 | 3,816 | 0.0 (0.0%) | 2,252,700 |
8 Mar 2024 | JPY | 3,841 | 3,843 | 3,763 | 3,816 | 3,816 | -45 (-1.17%) | 2,834,800 |