Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | JPY | 7,977 | 8,021 | 7,920 | 7,947 | 7,947 | +8 (+0.10%) | 433,000 |
17 Apr 2024 | JPY | 8,054 | 8,061 | 7,898 | 7,939 | 7,939 | -102 (-1.27%) | 484,000 |
16 Apr 2024 | JPY | 8,027 | 8,092 | 8,011 | 8,041 | 8,041 | -28 (-0.35%) | 464,900 |
15 Apr 2024 | JPY | 7,880 | 8,070 | 7,880 | 8,069 | 8,069 | +152 (+1.92%) | 512,200 |
12 Apr 2024 | JPY | 7,867 | 7,939 | 7,855 | 7,917 | 7,917 | +62 (+0.79%) | 406,300 |
11 Apr 2024 | JPY | 7,799 | 7,864 | 7,760 | 7,855 | 7,855 | +18 (+0.23%) | 409,100 |
10 Apr 2024 | JPY | 7,844 | 7,888 | 7,828 | 7,837 | 7,837 | +32 (+0.41%) | 363,300 |
9 Apr 2024 | JPY | 7,799 | 7,815 | 7,727 | 7,805 | 7,805 | +19 (+0.24%) | 405,000 |
8 Apr 2024 | JPY | 7,590 | 7,795 | 7,589 | 7,786 | 7,786 | +226 (+2.99%) | 594,600 |
5 Apr 2024 | JPY | 7,596 | 7,624 | 7,553 | 7,560 | 7,560 | -75 (-0.98%) | 378,200 |
4 Apr 2024 | JPY | 7,700 | 7,702 | 7,630 | 7,635 | 7,635 | -48 (-0.62%) | 549,400 |
3 Apr 2024 | JPY | 7,661 | 7,730 | 7,633 | 7,683 | 7,683 | +5 (+0.07%) | 557,300 |
2 Apr 2024 | JPY | 7,720 | 7,720 | 7,636 | 7,678 | 7,678 | -28 (-0.36%) | 494,000 |
1 Apr 2024 | JPY | 7,784 | 7,825 | 7,695 | 7,706 | 7,706 | -50 (-0.64%) | 557,400 |
29 Mar 2024 | JPY | 7,770 | 7,785 | 7,727 | 7,756 | 7,756 | +54 (+0.70%) | 296,500 |
28 Mar 2024 | JPY | 7,775 | 7,783 | 7,661 | 7,702 | 7,702 | -75 (-0.96%) | 648,300 |
27 Mar 2024 | JPY | 7,772 | 7,835 | 7,760 | 7,777 | 7,777 | +18 (+0.23%) | 446,000 |
26 Mar 2024 | JPY | 7,785 | 7,835 | 7,722 | 7,759 | 7,759 | +34 (+0.44%) | 513,900 |
25 Mar 2024 | JPY | 7,770 | 7,817 | 7,724 | 7,725 | 7,725 | -10 (-0.13%) | 416,800 |
22 Mar 2024 | JPY | 7,767 | 7,767 | 7,668 | 7,735 | 7,735 | +22 (+0.29%) | 415,700 |
21 Mar 2024 | JPY | 7,742 | 7,768 | 7,681 | 7,713 | 7,713 | -13 (-0.17%) | 440,800 |
19 Mar 2024 | JPY | 7,657 | 7,755 | 7,602 | 7,726 | 7,726 | +98 (+1.28%) | 607,400 |
18 Mar 2024 | JPY | 7,600 | 7,660 | 7,553 | 7,628 | 7,628 | +151 (+2.02%) | 7,331,500 |
15 Mar 2024 | JPY | 7,561 | 7,577 | 7,467 | 7,477 | 7,477 | -79 (-1.05%) | 616,000 |
14 Mar 2024 | JPY | 7,465 | 7,556 | 7,443 | 7,556 | 7,556 | +32 (+0.43%) | 579,500 |
13 Mar 2024 | JPY | 7,572 | 7,628 | 7,496 | 7,524 | 7,524 | -1 (-0.01%) | 667,300 |
12 Mar 2024 | JPY | 7,585 | 7,660 | 7,507 | 7,525 | 7,525 | -27 (-0.36%) | 1,890,600 |
11 Mar 2024 | JPY | 7,526 | 7,639 | 7,482 | 7,552 | 7,552 | -66 (-0.87%) | 1,022,100 |
8 Mar 2024 | JPY | 7,718 | 7,720 | 7,593 | 7,618 | 7,618 | -106 (-1.37%) | 750,200 |
7 Mar 2024 | JPY | 7,710 | 7,792 | 7,685 | 7,724 | 7,724 | +51 (+0.66%) | 578,900 |