Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | JPY | 5,488 | 5,573 | 5,460 | 5,565 | 5,565 | +46 (+0.83%) | 634,600 |
18 Mar 2024 | JPY | 5,490 | 5,578 | 5,454 | 5,519 | 5,519 | +70 (+1.28%) | 688,000 |
15 Mar 2024 | JPY | 5,339 | 5,450 | 5,329 | 5,449 | 5,449 | +72 (+1.34%) | 981,900 |
14 Mar 2024 | JPY | 5,305 | 5,394 | 5,280 | 5,377 | 5,377 | +111 (+2.11%) | 798,600 |
13 Mar 2024 | JPY | 5,300 | 5,366 | 5,221 | 5,266 | 5,266 | -38 (-0.72%) | 880,400 |
12 Mar 2024 | JPY | 5,291 | 5,304 | 5,157 | 5,304 | 5,304 | -55 (-1.03%) | 1,024,100 |
11 Mar 2024 | JPY | 5,450 | 5,487 | 5,267 | 5,359 | 5,359 | -149 (-2.71%) | 1,032,200 |
8 Mar 2024 | JPY | 5,241 | 5,562 | 5,220 | 5,508 | 5,508 | +288 (+5.52%) | 1,838,000 |
7 Mar 2024 | JPY | 5,194 | 5,268 | 5,145 | 5,220 | 5,220 | +34 (+0.66%) | 1,119,100 |
6 Mar 2024 | JPY | 5,089 | 5,208 | 5,025 | 5,186 | 5,186 | +96 (+1.89%) | 1,853,000 |
5 Mar 2024 | JPY | 4,888 | 5,110 | 4,858 | 5,090 | 5,090 | +412 (+8.81%) | 2,845,700 |
4 Mar 2024 | JPY | 4,681 | 4,732 | 4,624 | 4,678 | 4,678 | -42 (-0.89%) | 1,197,700 |
1 Mar 2024 | JPY | 4,709 | 4,760 | 4,676 | 4,720 | 4,720 | +13 (+0.28%) | 1,034,300 |
29 Feb 2024 | JPY | 4,775 | 4,807 | 4,693 | 4,707 | 4,707 | -46 (-0.97%) | 1,272,000 |
28 Feb 2024 | JPY | 4,779 | 4,808 | 4,725 | 4,753 | 4,753 | -16 (-0.34%) | 985,100 |
27 Feb 2024 | JPY | 4,776 | 4,816 | 4,711 | 4,769 | 4,769 | -68 (-1.41%) | 1,071,800 |
26 Feb 2024 | JPY | 4,891 | 4,915 | 4,791 | 4,837 | 4,837 | -31 (-0.64%) | 1,027,400 |
22 Feb 2024 | JPY | 4,860 | 4,905 | 4,820 | 4,868 | 4,868 | +45 (+0.93%) | 1,077,100 |
21 Feb 2024 | JPY | 4,795 | 4,823 | 4,756 | 4,823 | 4,823 | +27 (+0.56%) | 1,046,000 |
20 Feb 2024 | JPY | 4,875 | 4,906 | 4,766 | 4,796 | 4,796 | -63 (-1.30%) | 959,000 |
19 Feb 2024 | JPY | 4,765 | 4,885 | 4,741 | 4,859 | 4,859 | +127 (+2.68%) | 763,100 |
16 Feb 2024 | JPY | 4,696 | 4,764 | 4,653 | 4,732 | 4,732 | +37 (+0.79%) | 890,700 |
15 Feb 2024 | JPY | 4,790 | 4,829 | 4,654 | 4,695 | 4,695 | -85 (-1.78%) | 978,600 |
14 Feb 2024 | JPY | 4,853 | 4,891 | 4,770 | 4,780 | 4,780 | -96 (-1.97%) | 953,000 |
13 Feb 2024 | JPY | 4,940 | 4,943 | 4,792 | 4,876 | 4,876 | -107 (-2.15%) | 1,536,300 |
9 Feb 2024 | JPY | 4,945 | 5,047 | 4,880 | 4,983 | 4,983 | -162 (-3.15%) | 1,863,200 |
8 Feb 2024 | JPY | 5,600 | 5,610 | 5,122 | 5,145 | 5,145 | -447 (-7.99%) | 2,248,200 |
7 Feb 2024 | JPY | 5,504 | 5,600 | 5,485 | 5,592 | 5,592 | +59 (+1.07%) | 517,100 |
6 Feb 2024 | JPY | 5,490 | 5,611 | 5,481 | 5,533 | 5,533 | +66 (+1.21%) | 734,800 |
5 Feb 2024 | JPY | 5,377 | 5,478 | 5,375 | 5,467 | 5,467 | +131 (+2.46%) | 935,300 |