Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | JPY | 5,216 | 5,319 | 5,202 | 5,256 | 5,256 | -54 (-1.02%) | 287,800 |
1 May 2024 | JPY | 5,310 | 5,450 | 5,240 | 5,310 | 5,310 | +71 (+1.36%) | 632,500 |
30 Apr 2024 | JPY | 5,227 | 5,258 | 5,177 | 5,239 | 5,239 | +58 (+1.12%) | 248,200 |
26 Apr 2024 | JPY | 5,124 | 5,212 | 5,084 | 5,181 | 5,181 | +80 (+1.57%) | 241,800 |
25 Apr 2024 | JPY | 5,159 | 5,177 | 5,070 | 5,101 | 5,101 | -110 (-2.11%) | 355,400 |
24 Apr 2024 | JPY | 5,145 | 5,218 | 5,139 | 5,211 | 5,211 | +73 (+1.42%) | 225,200 |
23 Apr 2024 | JPY | 5,134 | 5,167 | 5,116 | 5,138 | 5,138 | -2 (-0.04%) | 191,500 |
22 Apr 2024 | JPY | 5,161 | 5,170 | 5,082 | 5,140 | 5,140 | +70 (+1.38%) | 294,400 |
19 Apr 2024 | JPY | 5,065 | 5,127 | 5,004 | 5,070 | 5,070 | +10 (+0.20%) | 278,000 |
18 Apr 2024 | JPY | 5,020 | 5,081 | 5,001 | 5,060 | 5,060 | +28 (+0.56%) | 188,400 |
17 Apr 2024 | JPY | 5,069 | 5,093 | 5,005 | 5,032 | 5,032 | -38 (-0.75%) | 289,900 |
16 Apr 2024 | JPY | 5,088 | 5,122 | 5,035 | 5,070 | 5,070 | -69 (-1.34%) | 248,400 |
15 Apr 2024 | JPY | 5,086 | 5,152 | 5,044 | 5,139 | 5,139 | +42 (+0.82%) | 221,600 |
12 Apr 2024 | JPY | 5,096 | 5,141 | 5,050 | 5,097 | 5,097 | +38 (+0.75%) | 336,300 |
11 Apr 2024 | JPY | 4,970 | 5,059 | 4,936 | 5,059 | 5,059 | +40 (+0.80%) | 201,300 |
10 Apr 2024 | JPY | 4,980 | 5,032 | 4,975 | 5,019 | 5,019 | +9 (+0.18%) | 238,100 |
9 Apr 2024 | JPY | 5,000 | 5,023 | 4,966 | 5,010 | 5,010 | +20 (+0.40%) | 158,600 |
8 Apr 2024 | JPY | 4,955 | 5,054 | 4,925 | 4,990 | 4,990 | +51 (+1.03%) | 107,800 |
5 Apr 2024 | JPY | 4,920 | 4,962 | 4,893 | 4,939 | 4,939 | -66 (-1.32%) | 199,800 |
4 Apr 2024 | JPY | 5,040 | 5,063 | 4,997 | 5,005 | 5,005 | +56 (+1.13%) | 268,000 |
3 Apr 2024 | JPY | 4,884 | 4,995 | 4,872 | 4,949 | 4,949 | +83 (+1.71%) | 316,900 |
2 Apr 2024 | JPY | 4,865 | 4,920 | 4,828 | 4,866 | 4,866 | -13 (-0.27%) | 261,400 |
1 Apr 2024 | JPY | 5,044 | 5,075 | 4,865 | 4,879 | 4,879 | -100 (-2.01%) | 182,500 |
29 Mar 2024 | JPY | 4,889 | 4,991 | 4,889 | 4,979 | 4,979 | +89 (+1.82%) | 92,700 |
28 Mar 2024 | JPY | 4,997 | 5,022 | 4,872 | 4,890 | 4,890 | -162 (-3.21%) | 244,300 |
27 Mar 2024 | JPY | 5,059 | 5,100 | 5,020 | 5,052 | 5,052 | -13 (-0.26%) | 458,500 |
26 Mar 2024 | JPY | 5,026 | 5,185 | 5,026 | 5,065 | 5,065 | +61 (+1.22%) | 539,800 |
25 Mar 2024 | JPY | 5,014 | 5,050 | 4,988 | 5,004 | 5,004 | +4 (+0.08%) | 276,700 |
22 Mar 2024 | JPY | 4,921 | 5,032 | 4,911 | 5,000 | 5,000 | +79 (+1.61%) | 389,300 |
21 Mar 2024 | JPY | 4,922 | 4,978 | 4,913 | 4,921 | 4,921 | +11 (+0.22%) | 425,300 |