Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | JPY | 837.4 | 848.8 | 834.1 | 842.1 | 842.1 | +7.9 (+0.95%) | 1,066,800 |
26 Mar 2024 | JPY | 833.3 | 841.8 | 831 | 834.2 | 834.2 | -5.7 (-0.68%) | 1,028,900 |
25 Mar 2024 | JPY | 865 | 865.2 | 839 | 839.9 | 839.9 | -32.8 (-3.76%) | 1,389,700 |
22 Mar 2024 | JPY | 872.3 | 874.2 | 863.2 | 872.7 | 872.7 | +6.3 (+0.73%) | 1,017,700 |
21 Mar 2024 | JPY | 851 | 869.8 | 851 | 866.4 | 866.4 | +16.5 (+1.94%) | 1,251,300 |
19 Mar 2024 | JPY | 846.9 | 851.7 | 840.4 | 849.9 | 849.9 | -2.1 (-0.25%) | 1,341,400 |
18 Mar 2024 | JPY | 852.7 | 856 | 849.5 | 852 | 852 | -0.8 (-0.09%) | 955,400 |
15 Mar 2024 | JPY | 858.7 | 859.7 | 849.5 | 852.8 | 852.8 | -4.4 (-0.51%) | 1,823,900 |
14 Mar 2024 | JPY | 849.6 | 857.2 | 843.1 | 857.2 | 857.2 | +13.4 (+1.59%) | 1,359,000 |
13 Mar 2024 | JPY | 848 | 854 | 841.8 | 843.8 | 843.8 | -6.8 (-0.80%) | 1,198,600 |
12 Mar 2024 | JPY | 851.6 | 857.1 | 839.2 | 850.6 | 850.6 | +2.4 (+0.28%) | 1,303,000 |
11 Mar 2024 | JPY | 850 | 852 | 837.4 | 848.2 | 848.2 | -4.8 (-0.56%) | 1,206,400 |
8 Mar 2024 | JPY | 834.8 | 854.7 | 826.4 | 853 | 853 | +11.5 (+1.37%) | 1,042,000 |
7 Mar 2024 | JPY | 837 | 847.6 | 837 | 841.5 | 841.5 | +7.6 (+0.91%) | 1,002,400 |
6 Mar 2024 | JPY | 821.2 | 841.1 | 821.2 | 833.9 | 833.9 | +10.7 (+1.30%) | 1,369,000 |
5 Mar 2024 | JPY | 835 | 835 | 816.2 | 823.2 | 823.2 | -16.8 (-2%) | 1,110,900 |
4 Mar 2024 | JPY | 833 | 843.5 | 827.1 | 840 | 840 | -7.1 (-0.84%) | 1,467,700 |
1 Mar 2024 | JPY | 838 | 852.2 | 832.3 | 847.1 | 847.1 | +16.8 (+2.02%) | 1,237,500 |
29 Feb 2024 | JPY | 832.8 | 840.4 | 823 | 830.3 | 830.3 | +0.7 (+0.08%) | 1,363,000 |
28 Feb 2024 | JPY | 826.8 | 837.9 | 826.8 | 829.6 | 829.6 | +1.1 (+0.13%) | 841,800 |
27 Feb 2024 | JPY | 819.6 | 832.8 | 815.9 | 828.5 | 828.5 | +5.6 (+0.68%) | 1,056,200 |
26 Feb 2024 | JPY | 826 | 834.2 | 818.5 | 822.9 | 822.9 | +8.3 (+1.02%) | 1,173,200 |
22 Feb 2024 | JPY | 825 | 828.1 | 812.8 | 814.6 | 814.6 | -1.8 (-0.22%) | 1,213,800 |
21 Feb 2024 | JPY | 815 | 817.2 | 806 | 816.4 | 816.4 | +4 (+0.49%) | 1,377,900 |
20 Feb 2024 | JPY | 810 | 821.3 | 809.5 | 812.4 | 812.4 | +7.7 (+0.96%) | 1,350,900 |
19 Feb 2024 | JPY | 789.5 | 807 | 785.2 | 804.7 | 804.7 | +17.8 (+2.26%) | 871,200 |
16 Feb 2024 | JPY | 790 | 794.4 | 779 | 786.9 | 786.9 | +3.3 (+0.42%) | 2,292,900 |
15 Feb 2024 | JPY | 786.4 | 791.2 | 777.8 | 783.6 | 783.6 | +0.8 (+0.10%) | 1,463,900 |
14 Feb 2024 | JPY | 795 | 799.6 | 782.1 | 782.8 | 782.8 | -10.2 (-1.29%) | 1,241,700 |
13 Feb 2024 | JPY | 791.6 | 796.5 | 787.1 | 793 | 793 | +7.2 (+0.92%) | 1,048,400 |