Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | JPY | 1,783 | 1,789.5 | 1,758.5 | 1,789.5 | 1,789.5 | +16.5 (+0.93%) | 2,731,000 |
5 Apr 2024 | JPY | 1,769 | 1,778.5 | 1,748 | 1,773 | 1,773 | -18.5 (-1.03%) | 3,126,500 |
4 Apr 2024 | JPY | 1,797 | 1,802 | 1,774 | 1,791.5 | 1,791.5 | +16.5 (+0.93%) | 2,593,200 |
3 Apr 2024 | JPY | 1,788.5 | 1,797 | 1,766 | 1,775 | 1,775 | -5 (-0.28%) | 3,024,400 |
2 Apr 2024 | JPY | 1,795.5 | 1,802.5 | 1,756.5 | 1,780 | 1,780 | -12 (-0.67%) | 3,290,300 |
1 Apr 2024 | JPY | 1,853 | 1,853.5 | 1,792 | 1,792 | 1,792 | -60 (-3.24%) | 5,312,700 |
29 Mar 2024 | JPY | 1,822 | 1,859 | 1,820 | 1,852 | 1,852 | +58.5 (+3.26%) | 1,484,600 |
28 Mar 2024 | JPY | 1,801.5 | 1,817.5 | 1,785.5 | 1,793.5 | 1,793.5 | -91.5 (-4.85%) | 5,108,800 |
27 Mar 2024 | JPY | 1,892 | 1,910 | 1,881 | 1,885 | 1,885 | +1 (+0.05%) | 4,839,600 |
26 Mar 2024 | JPY | 1,877 | 1,896 | 1,865 | 1,884 | 1,884 | -8.5 (-0.45%) | 3,986,400 |
25 Mar 2024 | JPY | 1,948 | 1,950 | 1,892.5 | 1,892.5 | 1,892.5 | -15.5 (-0.81%) | 3,159,300 |
22 Mar 2024 | JPY | 1,930.5 | 1,934.5 | 1,896.5 | 1,908 | 1,908 | -3.5 (-0.18%) | 3,779,200 |
21 Mar 2024 | JPY | 1,886.5 | 1,912 | 1,871.5 | 1,911.5 | 1,911.5 | +65 (+3.52%) | 4,494,500 |
19 Mar 2024 | JPY | 1,815.5 | 1,846.5 | 1,805.5 | 1,846.5 | 1,846.5 | +12 (+0.65%) | 4,107,500 |
18 Mar 2024 | JPY | 1,816 | 1,846 | 1,803 | 1,834.5 | 1,834.5 | +21 (+1.16%) | 3,662,200 |
15 Mar 2024 | JPY | 1,783 | 1,821.5 | 1,781 | 1,813.5 | 1,813.5 | +31 (+1.74%) | 4,370,400 |
14 Mar 2024 | JPY | 1,770.5 | 1,786.5 | 1,753.5 | 1,782.5 | 1,782.5 | +6.5 (+0.37%) | 3,127,700 |
13 Mar 2024 | JPY | 1,794 | 1,813.5 | 1,770 | 1,776 | 1,776 | -1.5 (-0.08%) | 3,542,900 |
12 Mar 2024 | JPY | 1,739.5 | 1,786 | 1,732 | 1,777.5 | 1,777.5 | +20.5 (+1.17%) | 3,450,300 |
11 Mar 2024 | JPY | 1,791 | 1,792 | 1,738.5 | 1,757 | 1,757 | -44 (-2.44%) | 4,797,400 |
8 Mar 2024 | JPY | 1,754 | 1,826.5 | 1,754 | 1,801 | 1,801 | +56 (+3.21%) | 7,050,800 |
7 Mar 2024 | JPY | 1,774.5 | 1,774.5 | 1,732.5 | 1,745 | 1,745 | -31 (-1.75%) | 5,412,900 |
6 Mar 2024 | JPY | 1,753.5 | 1,796 | 1,731 | 1,776 | 1,776 | +19 (+1.08%) | 8,966,300 |
5 Mar 2024 | JPY | 1,738 | 1,757 | 1,667.5 | 1,757 | 1,757 | +300 (+20.59%) | 14,879,800 |
4 Mar 2024 | JPY | 1,475 | 1,479 | 1,453.5 | 1,457 | 1,457 | -22 (-1.49%) | 1,879,800 |
1 Mar 2024 | JPY | 1,459.5 | 1,492.5 | 1,458 | 1,479 | 1,479 | +29.5 (+2.04%) | 2,922,000 |
29 Feb 2024 | JPY | 1,451 | 1,467.5 | 1,440 | 1,449.5 | 1,449.5 | +8.5 (+0.59%) | 5,047,300 |
28 Feb 2024 | JPY | 1,430.5 | 1,454.5 | 1,430.5 | 1,441 | 1,441 | +13.5 (+0.95%) | 1,952,000 |
27 Feb 2024 | JPY | 1,426.5 | 1,446.5 | 1,423 | 1,427.5 | 1,427.5 | -8 (-0.56%) | 1,699,900 |
26 Feb 2024 | JPY | 1,435 | 1,445.5 | 1,425.5 | 1,435.5 | 1,435.5 | +7 (+0.49%) | 1,946,100 |