Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | JPY | 2,320 | 2,346 | 2,299 | 2,324.5 | 2,324.5 | +45.5 (+2.00%) | 6,522,000 |
1 Apr 2024 | JPY | 2,372 | 2,372.5 | 2,257 | 2,279 | 2,279 | -69 (-2.94%) | 10,850,300 |
29 Mar 2024 | JPY | 2,349.5 | 2,379 | 2,327 | 2,348 | 2,348 | +48.5 (+2.11%) | 6,187,300 |
28 Mar 2024 | JPY | 2,277.5 | 2,321.5 | 2,272 | 2,299.5 | 2,299.5 | +30 (+1.32%) | 7,133,100 |
27 Mar 2024 | JPY | 2,285 | 2,301.5 | 2,269.5 | 2,269.5 | 2,269.5 | -0.5 (-0.02%) | 5,403,200 |
26 Mar 2024 | JPY | 2,301 | 2,306 | 2,265 | 2,270 | 2,270 | -5 (-0.22%) | 4,721,200 |
25 Mar 2024 | JPY | 2,289 | 2,292.5 | 2,270 | 2,275 | 2,275 | -9 (-0.39%) | 4,219,400 |
22 Mar 2024 | JPY | 2,311 | 2,325 | 2,263.5 | 2,284 | 2,284 | -27 (-1.17%) | 5,957,600 |
21 Mar 2024 | JPY | 2,267.5 | 2,313.5 | 2,251.5 | 2,311 | 2,311 | +43.5 (+1.92%) | 8,431,000 |
19 Mar 2024 | JPY | 2,226.5 | 2,285 | 2,222 | 2,267.5 | 2,267.5 | +62.5 (+2.83%) | 8,852,100 |
18 Mar 2024 | JPY | 2,207 | 2,226 | 2,185 | 2,205 | 2,205 | -1 (-0.05%) | 5,920,300 |
15 Mar 2024 | JPY | 2,147 | 2,239.5 | 2,143 | 2,206 | 2,206 | +94 (+4.45%) | 21,225,900 |
14 Mar 2024 | JPY | 2,092 | 2,149 | 2,084.5 | 2,112 | 2,112 | +57.5 (+2.80%) | 8,877,300 |
13 Mar 2024 | JPY | 2,079 | 2,096 | 2,037.5 | 2,054.5 | 2,054.5 | -9.5 (-0.46%) | 5,027,600 |
12 Mar 2024 | JPY | 2,058.5 | 2,072.5 | 2,022.5 | 2,064 | 2,064 | +4.5 (+0.22%) | 6,851,900 |
11 Mar 2024 | JPY | 2,126 | 2,130.5 | 2,035.5 | 2,059.5 | 2,059.5 | -109.5 (-5.05%) | 9,571,200 |
8 Mar 2024 | JPY | 2,148.5 | 2,174 | 2,132 | 2,169 | 2,169 | +15 (+0.70%) | 6,404,500 |
7 Mar 2024 | JPY | 2,159 | 2,178 | 2,145.5 | 2,154 | 2,154 | +8.5 (+0.40%) | 6,710,000 |
6 Mar 2024 | JPY | 2,118 | 2,149 | 2,107 | 2,145.5 | 2,145.5 | +36.5 (+1.73%) | 6,127,200 |
5 Mar 2024 | JPY | 2,071 | 2,128 | 2,069 | 2,109 | 2,109 | +28.5 (+1.37%) | 7,912,800 |
4 Mar 2024 | JPY | 2,095 | 2,123 | 2,072.5 | 2,080.5 | 2,080.5 | +12.5 (+0.60%) | 7,944,900 |
1 Mar 2024 | JPY | 2,013 | 2,084.5 | 2,013 | 2,068 | 2,068 | +57 (+2.83%) | 10,894,100 |
29 Feb 2024 | JPY | 2,036 | 2,050 | 1,990.5 | 2,011 | 2,011 | +10.5 (+0.52%) | 11,897,200 |
28 Feb 2024 | JPY | 2,000 | 2,013.5 | 1,984.5 | 2,000.5 | 2,000.5 | +10.5 (+0.53%) | 19,063,900 |
27 Feb 2024 | JPY | 1,983 | 2,002.5 | 1,980.5 | 1,990 | 1,990 | +6 (+0.30%) | 6,407,200 |
26 Feb 2024 | JPY | 2,018.5 | 2,023.5 | 1,981 | 1,984 | 1,984 | -32.5 (-1.61%) | 8,323,800 |
22 Feb 2024 | JPY | 2,005.5 | 2,019.5 | 2,000 | 2,016.5 | 2,016.5 | +36.5 (+1.84%) | 7,730,600 |
21 Feb 2024 | JPY | 2,000 | 2,008 | 1,968 | 1,980 | 1,980 | -39 (-1.93%) | 9,860,800 |
20 Feb 2024 | JPY | 2,042 | 2,042.5 | 2,008.5 | 2,019 | 2,019 | -14.5 (-0.71%) | 4,548,300 |
19 Feb 2024 | JPY | 2,000 | 2,039.5 | 1,995 | 2,033.5 | 2,033.5 | +35 (+1.75%) | 5,756,000 |