Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 3,510 | 3,579 | 3,499 | 3,511 | 3,511 | +26 (+0.75%) | 1,389,500 |
9 May 2024 | JPY | 3,431 | 3,504 | 3,420 | 3,485 | 3,485 | +23 (+0.66%) | 1,174,800 |
8 May 2024 | JPY | 3,479 | 3,499 | 3,421 | 3,462 | 3,462 | -52 (-1.48%) | 1,457,700 |
7 May 2024 | JPY | 3,549 | 3,587 | 3,503 | 3,514 | 3,514 | -51 (-1.43%) | 1,722,700 |
2 May 2024 | JPY | 3,590 | 3,659 | 3,559 | 3,565 | 3,565 | -26 (-0.72%) | 1,294,800 |
1 May 2024 | JPY | 3,529 | 3,642 | 3,510 | 3,591 | 3,591 | +52 (+1.47%) | 1,612,200 |
30 Apr 2024 | JPY | 3,615 | 3,617 | 3,509 | 3,539 | 3,539 | -50 (-1.39%) | 2,717,500 |
26 Apr 2024 | JPY | 3,500 | 3,624 | 3,457 | 3,589 | 3,589 | -67 (-1.83%) | 3,598,400 |
25 Apr 2024 | JPY | 4,100 | 4,155 | 3,640 | 3,656 | 3,656 | -387 (-9.57%) | 4,348,800 |
24 Apr 2024 | JPY | 4,065 | 4,092 | 4,024 | 4,043 | 4,043 | -12 (-0.30%) | 1,343,500 |
23 Apr 2024 | JPY | 4,000 | 4,124 | 3,999 | 4,055 | 4,055 | +110 (+2.79%) | 2,000,300 |
22 Apr 2024 | JPY | 3,828 | 3,945 | 3,828 | 3,945 | 3,945 | +187 (+4.98%) | 1,157,300 |
19 Apr 2024 | JPY | 3,757 | 3,776 | 3,691 | 3,758 | 3,758 | -44 (-1.16%) | 928,900 |
18 Apr 2024 | JPY | 3,763 | 3,819 | 3,713 | 3,802 | 3,802 | +67 (+1.79%) | 801,400 |
17 Apr 2024 | JPY | 3,819 | 3,829 | 3,722 | 3,735 | 3,735 | -61 (-1.61%) | 1,251,300 |
16 Apr 2024 | JPY | 3,867 | 3,896 | 3,775 | 3,796 | 3,796 | -95 (-2.44%) | 1,359,000 |
15 Apr 2024 | JPY | 3,822 | 3,956 | 3,814 | 3,891 | 3,891 | +42 (+1.09%) | 1,237,600 |
12 Apr 2024 | JPY | 3,857 | 3,899 | 3,801 | 3,849 | 3,849 | +4 (+0.10%) | 1,592,700 |
11 Apr 2024 | JPY | 3,706 | 3,892 | 3,692 | 3,845 | 3,845 | +106 (+2.83%) | 2,346,400 |
10 Apr 2024 | JPY | 3,624 | 3,749 | 3,620 | 3,739 | 3,739 | +182 (+5.12%) | 2,192,800 |
9 Apr 2024 | JPY | 3,531 | 3,564 | 3,506 | 3,557 | 3,557 | +53 (+1.51%) | 775,700 |
8 Apr 2024 | JPY | 3,495 | 3,541 | 3,492 | 3,504 | 3,504 | -3 (-0.09%) | 862,400 |
5 Apr 2024 | JPY | 3,499 | 3,512 | 3,434 | 3,507 | 3,507 | -27 (-0.76%) | 888,100 |
4 Apr 2024 | JPY | 3,513 | 3,554 | 3,489 | 3,534 | 3,534 | +34 (+0.97%) | 1,126,900 |
3 Apr 2024 | JPY | 3,415 | 3,521 | 3,399 | 3,500 | 3,500 | +143 (+4.26%) | 1,530,200 |
2 Apr 2024 | JPY | 3,447 | 3,455 | 3,352 | 3,357 | 3,357 | -56 (-1.64%) | 1,173,600 |
1 Apr 2024 | JPY | 3,500 | 3,546 | 3,413 | 3,413 | 3,413 | -119 (-3.37%) | 1,066,500 |
29 Mar 2024 | JPY | 3,457 | 3,555 | 3,457 | 3,532 | 3,532 | +96 (+2.79%) | 669,000 |
28 Mar 2024 | JPY | 3,473 | 3,514 | 3,413 | 3,436 | 3,436 | -75 (-2.14%) | 4,452,900 |
27 Mar 2024 | JPY | 3,562 | 3,571 | 3,486 | 3,511 | 3,511 | +15 (+0.43%) | 1,321,100 |