Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | JPY | 4,185 | 4,235 | 4,145 | 4,165 | 4,165 | -20 (-0.48%) | 147,600 |
9 May 2024 | JPY | 4,220 | 4,235 | 4,185 | 4,185 | 4,185 | -45 (-1.06%) | 113,900 |
8 May 2024 | JPY | 4,330 | 4,345 | 4,195 | 4,230 | 4,230 | -100 (-2.31%) | 86,300 |
7 May 2024 | JPY | 4,265 | 4,380 | 4,265 | 4,330 | 4,330 | +75 (+1.76%) | 110,300 |
2 May 2024 | JPY | 4,235 | 4,275 | 4,210 | 4,255 | 4,255 | -25 (-0.58%) | 114,000 |
1 May 2024 | JPY | 4,305 | 4,340 | 4,225 | 4,280 | 4,280 | -45 (-1.04%) | 80,400 |
30 Apr 2024 | JPY | 4,235 | 4,335 | 4,200 | 4,325 | 4,325 | +230 (+5.62%) | 148,800 |
26 Apr 2024 | JPY | 4,080 | 4,115 | 4,015 | 4,095 | 4,095 | +15 (+0.37%) | 141,300 |
25 Apr 2024 | JPY | 4,060 | 4,090 | 4,045 | 4,080 | 4,080 | +30 (+0.74%) | 81,400 |
24 Apr 2024 | JPY | 4,045 | 4,090 | 4,040 | 4,050 | 4,050 | +10 (+0.25%) | 57,600 |
23 Apr 2024 | JPY | 4,050 | 4,055 | 4,000 | 4,040 | 4,040 | +40 (+1%) | 39,300 |
22 Apr 2024 | JPY | 4,005 | 4,050 | 3,990 | 4,000 | 4,000 | +35 (+0.88%) | 49,300 |
19 Apr 2024 | JPY | 3,980 | 4,010 | 3,895 | 3,965 | 3,965 | -40 (-1.00%) | 71,800 |
18 Apr 2024 | JPY | 4,005 | 4,020 | 3,975 | 4,005 | 4,005 | +15 (+0.38%) | 38,400 |
17 Apr 2024 | JPY | 4,045 | 4,060 | 3,965 | 3,990 | 3,990 | -50 (-1.24%) | 53,300 |
16 Apr 2024 | JPY | 4,020 | 4,040 | 3,980 | 4,040 | 4,040 | -35 (-0.86%) | 60,500 |
15 Apr 2024 | JPY | 4,075 | 4,095 | 4,030 | 4,075 | 4,075 | -60 (-1.45%) | 53,100 |
12 Apr 2024 | JPY | 4,185 | 4,210 | 4,135 | 4,135 | 4,135 | +5 (+0.12%) | 56,300 |
11 Apr 2024 | JPY | 4,065 | 4,145 | 4,065 | 4,130 | 4,130 | -5 (-0.12%) | 37,900 |
10 Apr 2024 | JPY | 4,135 | 4,155 | 4,105 | 4,135 | 4,135 | 0.0 (0.0%) | 37,100 |
9 Apr 2024 | JPY | 4,100 | 4,145 | 4,075 | 4,135 | 4,135 | +65 (+1.60%) | 56,500 |
8 Apr 2024 | JPY | 4,020 | 4,085 | 4,020 | 4,070 | 4,070 | +60 (+1.50%) | 53,600 |
5 Apr 2024 | JPY | 3,990 | 4,020 | 3,955 | 4,010 | 4,010 | +5 (+0.12%) | 47,200 |
4 Apr 2024 | JPY | 3,970 | 4,045 | 3,955 | 4,005 | 4,005 | +70 (+1.78%) | 72,100 |
3 Apr 2024 | JPY | 3,970 | 3,985 | 3,925 | 3,935 | 3,935 | -50 (-1.25%) | 75,500 |
2 Apr 2024 | JPY | 4,040 | 4,090 | 3,965 | 3,985 | 3,985 | -60 (-1.48%) | 85,800 |
1 Apr 2024 | JPY | 4,050 | 4,055 | 4,020 | 4,045 | 4,045 | +35 (+0.87%) | 60,900 |
29 Mar 2024 | JPY | 3,910 | 4,015 | 3,905 | 4,010 | 4,010 | +65 (+1.65%) | 37,500 |
28 Mar 2024 | JPY | 4,000 | 4,030 | 3,925 | 3,945 | 3,945 | -135 (-3.31%) | 95,900 |
27 Mar 2024 | JPY | 4,065 | 4,105 | 4,035 | 4,080 | 4,080 | +60 (+1.49%) | 97,400 |