Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | JPY | 4,365 | 4,365 | 4,280 | 4,305 | 4,305 | -30 (-0.69%) | 30,600 |
13 May 2024 | JPY | 4,335 | 4,365 | 4,260 | 4,335 | 4,335 | -15 (-0.34%) | 38,500 |
10 May 2024 | JPY | 4,550 | 4,625 | 4,335 | 4,350 | 4,350 | -160 (-3.55%) | 76,600 |
9 May 2024 | JPY | 4,465 | 4,530 | 4,420 | 4,510 | 4,510 | +75 (+1.69%) | 22,900 |
8 May 2024 | JPY | 4,520 | 4,520 | 4,435 | 4,435 | 4,435 | -50 (-1.11%) | 23,600 |
7 May 2024 | JPY | 4,495 | 4,505 | 4,450 | 4,485 | 4,485 | -10 (-0.22%) | 22,200 |
2 May 2024 | JPY | 4,495 | 4,500 | 4,470 | 4,495 | 4,495 | -20 (-0.44%) | 18,300 |
1 May 2024 | JPY | 4,545 | 4,545 | 4,495 | 4,515 | 4,515 | -70 (-1.53%) | 16,000 |
30 Apr 2024 | JPY | 4,540 | 4,585 | 4,515 | 4,585 | 4,585 | +60 (+1.33%) | 36,200 |
26 Apr 2024 | JPY | 4,445 | 4,525 | 4,430 | 4,525 | 4,525 | +45 (+1.00%) | 30,700 |
25 Apr 2024 | JPY | 4,505 | 4,505 | 4,455 | 4,480 | 4,480 | -25 (-0.55%) | 33,900 |
24 Apr 2024 | JPY | 4,540 | 4,555 | 4,500 | 4,505 | 4,505 | -30 (-0.66%) | 21,100 |
23 Apr 2024 | JPY | 4,510 | 4,560 | 4,510 | 4,535 | 4,535 | -10 (-0.22%) | 19,000 |
22 Apr 2024 | JPY | 4,515 | 4,555 | 4,505 | 4,545 | 4,545 | +110 (+2.48%) | 24,600 |
19 Apr 2024 | JPY | 4,480 | 4,480 | 4,375 | 4,435 | 4,435 | -80 (-1.77%) | 47,800 |
18 Apr 2024 | JPY | 4,505 | 4,540 | 4,475 | 4,515 | 4,515 | +10 (+0.22%) | 16,200 |
17 Apr 2024 | JPY | 4,595 | 4,595 | 4,480 | 4,505 | 4,505 | -55 (-1.21%) | 28,800 |
16 Apr 2024 | JPY | 4,670 | 4,670 | 4,520 | 4,560 | 4,560 | -150 (-3.18%) | 42,100 |
15 Apr 2024 | JPY | 4,615 | 4,725 | 4,615 | 4,710 | 4,710 | +45 (+0.96%) | 24,400 |
12 Apr 2024 | JPY | 4,685 | 4,705 | 4,645 | 4,665 | 4,665 | -25 (-0.53%) | 33,400 |
11 Apr 2024 | JPY | 4,625 | 4,700 | 4,595 | 4,690 | 4,690 | +20 (+0.43%) | 28,000 |
10 Apr 2024 | JPY | 4,710 | 4,715 | 4,650 | 4,670 | 4,670 | -30 (-0.64%) | 19,100 |
9 Apr 2024 | JPY | 4,750 | 4,790 | 4,670 | 4,700 | 4,700 | -30 (-0.63%) | 39,700 |
8 Apr 2024 | JPY | 4,700 | 4,750 | 4,665 | 4,730 | 4,730 | +30 (+0.64%) | 39,900 |
5 Apr 2024 | JPY | 4,625 | 4,700 | 4,595 | 4,700 | 4,700 | +75 (+1.62%) | 33,600 |
4 Apr 2024 | JPY | 4,660 | 4,660 | 4,590 | 4,625 | 4,625 | -35 (-0.75%) | 48,400 |
3 Apr 2024 | JPY | 4,625 | 4,695 | 4,600 | 4,660 | 4,660 | -10 (-0.21%) | 54,900 |
2 Apr 2024 | JPY | 4,720 | 4,720 | 4,620 | 4,670 | 4,670 | -25 (-0.53%) | 43,400 |
1 Apr 2024 | JPY | 4,650 | 4,715 | 4,610 | 4,695 | 4,695 | +125 (+2.74%) | 58,600 |
29 Mar 2024 | JPY | 4,530 | 4,590 | 4,510 | 4,570 | 4,570 | +40 (+0.88%) | 16,300 |