Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | JPY | 2,266 | 2,332 | 2,205 | 2,306 | 2,306 | -10 (-0.43%) | 751,800 |
18 Mar 2024 | JPY | 2,153 | 2,320 | 2,083 | 2,316 | 2,316 | +164 (+7.62%) | 711,500 |
15 Mar 2024 | JPY | 2,119 | 2,182 | 2,011 | 2,152 | 2,152 | +115 (+5.65%) | 982,100 |
14 Mar 2024 | JPY | 2,022 | 2,044 | 2,017 | 2,037 | 2,037 | +15 (+0.74%) | 146,100 |
13 Mar 2024 | JPY | 2,049 | 2,063 | 1,999 | 2,022 | 2,022 | +3 (+0.15%) | 288,400 |
12 Mar 2024 | JPY | 1,940 | 2,019 | 1,930 | 2,019 | 2,019 | +83 (+4.29%) | 264,700 |
11 Mar 2024 | JPY | 1,935 | 1,943 | 1,905 | 1,936 | 1,936 | -36 (-1.83%) | 163,000 |
8 Mar 2024 | JPY | 1,890 | 1,978 | 1,890 | 1,972 | 1,972 | +100 (+5.34%) | 199,700 |
7 Mar 2024 | JPY | 1,894 | 1,895 | 1,854 | 1,872 | 1,872 | -9 (-0.48%) | 81,500 |
6 Mar 2024 | JPY | 1,866 | 1,900 | 1,855 | 1,881 | 1,881 | +14 (+0.75%) | 104,600 |
5 Mar 2024 | JPY | 1,830 | 1,869 | 1,827 | 1,867 | 1,867 | +30 (+1.63%) | 99,200 |
4 Mar 2024 | JPY | 1,854 | 1,855 | 1,821 | 1,837 | 1,837 | -17 (-0.92%) | 100,500 |
1 Mar 2024 | JPY | 1,870 | 1,875 | 1,843 | 1,854 | 1,854 | -3 (-0.16%) | 74,400 |
29 Feb 2024 | JPY | 1,910 | 1,918 | 1,849 | 1,857 | 1,857 | -51 (-2.67%) | 122,500 |
28 Feb 2024 | JPY | 1,868 | 1,912 | 1,861 | 1,908 | 1,908 | +14 (+0.74%) | 142,100 |
27 Feb 2024 | JPY | 1,845 | 1,905 | 1,821 | 1,894 | 1,894 | +82 (+4.53%) | 225,000 |
26 Feb 2024 | JPY | 1,876 | 1,879 | 1,806 | 1,812 | 1,812 | -41 (-2.21%) | 174,400 |
22 Feb 2024 | JPY | 1,863 | 1,874 | 1,841 | 1,853 | 1,853 | +23 (+1.26%) | 91,000 |
21 Feb 2024 | JPY | 1,807 | 1,849 | 1,807 | 1,830 | 1,830 | +14 (+0.77%) | 120,100 |
20 Feb 2024 | JPY | 1,800 | 1,820 | 1,790 | 1,816 | 1,816 | +5 (+0.28%) | 129,100 |
19 Feb 2024 | JPY | 1,772 | 1,811 | 1,766 | 1,811 | 1,811 | +39 (+2.20%) | 127,200 |
16 Feb 2024 | JPY | 1,758 | 1,781 | 1,735 | 1,772 | 1,772 | +44 (+2.55%) | 96,700 |
15 Feb 2024 | JPY | 1,790 | 1,791 | 1,720 | 1,728 | 1,728 | -48 (-2.70%) | 171,000 |
14 Feb 2024 | JPY | 1,772 | 1,789 | 1,753 | 1,776 | 1,776 | +9 (+0.51%) | 147,400 |
13 Feb 2024 | JPY | 1,814 | 1,814 | 1,751 | 1,767 | 1,767 | -54 (-2.97%) | 250,200 |
9 Feb 2024 | JPY | 1,916 | 1,936 | 1,810 | 1,821 | 1,821 | +105 (+6.12%) | 453,800 |
8 Feb 2024 | JPY | 1,730 | 1,730 | 1,692 | 1,716 | 1,716 | -2 (-0.12%) | 147,900 |
7 Feb 2024 | JPY | 1,692 | 1,720 | 1,681 | 1,718 | 1,718 | +28 (+1.66%) | 110,500 |
6 Feb 2024 | JPY | 1,696 | 1,713 | 1,690 | 1,690 | 1,690 | -6 (-0.35%) | 117,500 |
5 Feb 2024 | JPY | 1,685 | 1,705 | 1,671 | 1,696 | 1,696 | +16 (+0.95%) | 127,000 |