Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | JPY | 1,830 | 1,874 | 1,815.5 | 1,852 | 1,852 | +12 (+0.65%) | 585,000 |
2 Apr 2024 | JPY | 1,900.5 | 1,902.5 | 1,831 | 1,840 | 1,840 | -72.5 (-3.79%) | 901,400 |
1 Apr 2024 | JPY | 1,910 | 1,930.5 | 1,884 | 1,912.5 | 1,912.5 | -13 (-0.68%) | 551,000 |
29 Mar 2024 | JPY | 1,900 | 1,928.5 | 1,894.5 | 1,925.5 | 1,925.5 | +29.5 (+1.56%) | 326,600 |
28 Mar 2024 | JPY | 1,930 | 1,950.5 | 1,890.5 | 1,896 | 1,896 | -38.5 (-1.99%) | 820,200 |
27 Mar 2024 | JPY | 1,963.5 | 1,975.5 | 1,928.5 | 1,934.5 | 1,934.5 | -26 (-1.33%) | 1,070,600 |
26 Mar 2024 | JPY | 1,963.5 | 1,979 | 1,937 | 1,960.5 | 1,960.5 | -53 (-2.63%) | 985,100 |
25 Mar 2024 | JPY | 2,007 | 2,066 | 2,004 | 2,013.5 | 2,013.5 | +27 (+1.36%) | 1,748,500 |
22 Mar 2024 | JPY | 1,944 | 1,995.5 | 1,938.5 | 1,986.5 | 1,986.5 | +57.5 (+2.98%) | 1,164,200 |
21 Mar 2024 | JPY | 1,950 | 1,961 | 1,923 | 1,929 | 1,929 | -12 (-0.62%) | 691,500 |
19 Mar 2024 | JPY | 1,915 | 1,947 | 1,911 | 1,941 | 1,941 | +19.5 (+1.01%) | 687,200 |
18 Mar 2024 | JPY | 1,887 | 1,932.5 | 1,865 | 1,921.5 | 1,921.5 | +66.5 (+3.58%) | 1,120,700 |
15 Mar 2024 | JPY | 1,830 | 1,859 | 1,826 | 1,855 | 1,855 | +5.5 (+0.30%) | 489,200 |
14 Mar 2024 | JPY | 1,810 | 1,849.5 | 1,806 | 1,849.5 | 1,849.5 | +22.5 (+1.23%) | 571,400 |
13 Mar 2024 | JPY | 1,841.5 | 1,860 | 1,820 | 1,827 | 1,827 | -23 (-1.24%) | 480,800 |
12 Mar 2024 | JPY | 1,811 | 1,850.5 | 1,789 | 1,850 | 1,850 | +27 (+1.48%) | 799,600 |
11 Mar 2024 | JPY | 1,849 | 1,855 | 1,810.5 | 1,823 | 1,823 | -32 (-1.73%) | 861,200 |
8 Mar 2024 | JPY | 1,860.5 | 1,874.5 | 1,844 | 1,855 | 1,855 | -33 (-1.75%) | 749,300 |
7 Mar 2024 | JPY | 1,881 | 1,895 | 1,861 | 1,888 | 1,888 | -5.5 (-0.29%) | 1,041,200 |
6 Mar 2024 | JPY | 1,867 | 1,914 | 1,860.5 | 1,893.5 | 1,893.5 | +35.5 (+1.91%) | 1,079,900 |
5 Mar 2024 | JPY | 1,827 | 1,864 | 1,823 | 1,858 | 1,858 | +33 (+1.81%) | 1,161,200 |
4 Mar 2024 | JPY | 1,946 | 1,951 | 1,825 | 1,825 | 1,825 | -140.5 (-7.15%) | 2,537,200 |
1 Mar 2024 | JPY | 1,999 | 2,006 | 1,958.5 | 1,965.5 | 1,965.5 | -34.5 (-1.73%) | 787,300 |
29 Feb 2024 | JPY | 2,020 | 2,024 | 1,981.5 | 2,000 | 2,000 | -15.5 (-0.77%) | 655,700 |
28 Feb 2024 | JPY | 2,003 | 2,035 | 1,994 | 2,015.5 | 2,015.5 | +10.5 (+0.52%) | 642,100 |
27 Feb 2024 | JPY | 2,017 | 2,020 | 1,984.5 | 2,005 | 2,005 | -15.5 (-0.77%) | 710,500 |
26 Feb 2024 | JPY | 1,956.5 | 2,028 | 1,953 | 2,020.5 | 2,020.5 | +65 (+3.32%) | 1,304,500 |
22 Feb 2024 | JPY | 1,949 | 1,964.5 | 1,942 | 1,955.5 | 1,955.5 | +15.5 (+0.80%) | 579,300 |
21 Feb 2024 | JPY | 1,939 | 1,946.5 | 1,913.5 | 1,940 | 1,940 | -12.5 (-0.64%) | 518,700 |
20 Feb 2024 | JPY | 1,935 | 1,959 | 1,931.5 | 1,952.5 | 1,952.5 | +24.5 (+1.27%) | 425,800 |