Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | JPY | 3,005 | 3,040 | 3,001 | 3,040 | 3,040 | +43.5 (+1.45%) | 2,368,600 |
2 May 2024 | JPY | 3,000 | 3,017 | 2,985.5 | 2,996.5 | 2,996.5 | -4.5 (-0.15%) | 1,976,700 |
1 May 2024 | JPY | 2,990 | 3,014 | 2,986 | 3,001 | 3,001 | +1 (+0.03%) | 2,482,300 |
30 Apr 2024 | JPY | 3,010 | 3,017 | 2,958 | 3,000 | 3,000 | -60 (-1.96%) | 7,584,500 |
26 Apr 2024 | JPY | 3,021 | 3,067 | 3,008 | 3,060 | 3,060 | +28 (+0.92%) | 2,347,500 |
25 Apr 2024 | JPY | 3,080 | 3,080 | 3,021 | 3,032 | 3,032 | -43 (-1.40%) | 2,491,800 |
24 Apr 2024 | JPY | 3,038 | 3,077 | 3,031 | 3,075 | 3,075 | +6 (+0.20%) | 1,911,900 |
23 Apr 2024 | JPY | 3,056 | 3,076 | 3,054 | 3,069 | 3,069 | +15 (+0.49%) | 2,068,500 |
22 Apr 2024 | JPY | 3,005 | 3,055 | 3,004 | 3,054 | 3,054 | +96 (+3.25%) | 2,749,200 |
19 Apr 2024 | JPY | 3,046 | 3,052 | 2,953.5 | 2,958 | 2,958 | -78 (-2.57%) | 4,437,700 |
18 Apr 2024 | JPY | 3,013 | 3,052 | 3,007 | 3,036 | 3,036 | +34 (+1.13%) | 2,323,400 |
17 Apr 2024 | JPY | 3,070 | 3,071 | 3,001 | 3,002 | 3,002 | -54 (-1.77%) | 2,588,800 |
16 Apr 2024 | JPY | 3,080 | 3,090 | 3,045 | 3,056 | 3,056 | -44 (-1.42%) | 3,024,000 |
15 Apr 2024 | JPY | 3,100 | 3,104 | 3,061 | 3,100 | 3,100 | -14 (-0.45%) | 2,725,600 |
12 Apr 2024 | JPY | 3,125 | 3,140 | 3,110 | 3,114 | 3,114 | -7 (-0.22%) | 1,691,100 |
11 Apr 2024 | JPY | 3,126 | 3,139 | 3,113 | 3,121 | 3,121 | -23 (-0.73%) | 1,813,800 |
10 Apr 2024 | JPY | 3,150 | 3,168 | 3,139 | 3,144 | 3,144 | -4 (-0.13%) | 1,665,000 |
9 Apr 2024 | JPY | 3,111 | 3,154 | 3,100 | 3,148 | 3,148 | +61 (+1.98%) | 2,600,800 |
8 Apr 2024 | JPY | 3,051 | 3,089 | 3,044 | 3,087 | 3,087 | +24 (+0.78%) | 2,213,100 |
5 Apr 2024 | JPY | 3,047 | 3,074 | 3,041 | 3,063 | 3,063 | 0.0 (0.0%) | 2,058,300 |
4 Apr 2024 | JPY | 3,120 | 3,121 | 3,063 | 3,063 | 3,063 | -57 (-1.83%) | 3,071,000 |
3 Apr 2024 | JPY | 3,115 | 3,133 | 3,107 | 3,120 | 3,120 | -4 (-0.13%) | 1,761,700 |
2 Apr 2024 | JPY | 3,177 | 3,178 | 3,117 | 3,124 | 3,124 | -58 (-1.82%) | 2,454,000 |
1 Apr 2024 | JPY | 3,190 | 3,204 | 3,162 | 3,182 | 3,182 | -14 (-0.44%) | 1,900,300 |
29 Mar 2024 | JPY | 3,160 | 3,207 | 3,160 | 3,196 | 3,196 | +36 (+1.14%) | 1,334,500 |
28 Mar 2024 | JPY | 3,180 | 3,205 | 3,160 | 3,160 | 3,160 | -50 (-1.56%) | 2,573,300 |
27 Mar 2024 | JPY | 3,218 | 3,223 | 3,188 | 3,210 | 3,210 | +12 (+0.38%) | 4,065,600 |
26 Mar 2024 | JPY | 3,218 | 3,229 | 3,187 | 3,198 | 3,198 | -21 (-0.65%) | 2,538,900 |
25 Mar 2024 | JPY | 3,225 | 3,242 | 3,214 | 3,219 | 3,219 | -5 (-0.16%) | 2,190,000 |
22 Mar 2024 | JPY | 3,223 | 3,252 | 3,213 | 3,224 | 3,224 | +30 (+0.94%) | 3,563,500 |