Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | JPY | 1,786.5 | 1,786.5 | 1,735 | 1,744.5 | 1,744.5 | -42 (-2.35%) | 895,400 |
13 Mar 2024 | JPY | 1,791 | 1,816 | 1,773 | 1,786.5 | 1,786.5 | -39 (-2.14%) | 917,400 |
12 Mar 2024 | JPY | 1,737 | 1,825.5 | 1,729 | 1,825.5 | 1,825.5 | +77 (+4.40%) | 1,391,100 |
11 Mar 2024 | JPY | 1,748.5 | 1,748.5 | 1,748.5 | 1,748.5 | 1,748.5 | 0.0 (0.0%) | 156,500 |
8 Mar 2024 | JPY | 1,738.5 | 1,788 | 1,730 | 1,748.5 | 1,748.5 | +8.5 (+0.49%) | 1,403,900 |
7 Mar 2024 | JPY | 1,683 | 1,744 | 1,674 | 1,740 | 1,740 | +73.5 (+4.41%) | 1,481,100 |
6 Mar 2024 | JPY | 1,639 | 1,676.5 | 1,634 | 1,666.5 | 1,666.5 | +23.5 (+1.43%) | 725,400 |
5 Mar 2024 | JPY | 1,660 | 1,661 | 1,632 | 1,643 | 1,643 | -33 (-1.97%) | 853,100 |
4 Mar 2024 | JPY | 1,695 | 1,712.5 | 1,670 | 1,676 | 1,676 | -24 (-1.41%) | 801,800 |
1 Mar 2024 | JPY | 1,711 | 1,731.5 | 1,696.5 | 1,700 | 1,700 | -17.5 (-1.02%) | 709,000 |
29 Feb 2024 | JPY | 1,723 | 1,732.5 | 1,694.5 | 1,717.5 | 1,717.5 | -17 (-0.98%) | 881,800 |
28 Feb 2024 | JPY | 1,704 | 1,750.5 | 1,691.5 | 1,734.5 | 1,734.5 | +44.5 (+2.63%) | 747,500 |
27 Feb 2024 | JPY | 1,706 | 1,712 | 1,676 | 1,690 | 1,690 | -11.5 (-0.68%) | 537,600 |
26 Feb 2024 | JPY | 1,731 | 1,747 | 1,692 | 1,701.5 | 1,701.5 | -25.5 (-1.48%) | 1,231,800 |
22 Feb 2024 | JPY | 1,745.5 | 1,745.5 | 1,689.5 | 1,727 | 1,727 | +21.5 (+1.26%) | 1,273,800 |
21 Feb 2024 | JPY | 1,750 | 1,750 | 1,670.5 | 1,705.5 | 1,705.5 | -34 (-1.95%) | 1,189,400 |
20 Feb 2024 | JPY | 1,725.5 | 1,781 | 1,712.5 | 1,739.5 | 1,739.5 | +14.5 (+0.84%) | 1,158,900 |
19 Feb 2024 | JPY | 1,713.5 | 1,743.5 | 1,698 | 1,725 | 1,725 | +7.5 (+0.44%) | 1,015,800 |
16 Feb 2024 | JPY | 1,638 | 1,718.5 | 1,636 | 1,717.5 | 1,717.5 | +87 (+5.34%) | 1,378,000 |
15 Feb 2024 | JPY | 1,648 | 1,670 | 1,620.5 | 1,630.5 | 1,630.5 | -13.5 (-0.82%) | 1,069,900 |
14 Feb 2024 | JPY | 1,616.5 | 1,672 | 1,603.5 | 1,644 | 1,644 | +27.5 (+1.70%) | 2,042,000 |
13 Feb 2024 | JPY | 1,662.5 | 1,662.5 | 1,596 | 1,616.5 | 1,616.5 | -58.5 (-3.49%) | 1,990,500 |
9 Feb 2024 | JPY | 1,693 | 1,739 | 1,675 | 1,675 | 1,675 | -47.5 (-2.76%) | 1,553,100 |
8 Feb 2024 | JPY | 1,790.5 | 1,793.5 | 1,651 | 1,722.5 | 1,722.5 | -68 (-3.80%) | 3,859,300 |
7 Feb 2024 | JPY | 1,850.5 | 1,877 | 1,765 | 1,790.5 | 1,790.5 | -27.5 (-1.51%) | 2,703,000 |
6 Feb 2024 | JPY | 1,754 | 1,869 | 1,720 | 1,818 | 1,818 | +59 (+3.35%) | 5,133,600 |
5 Feb 2024 | JPY | 1,703.5 | 1,759.5 | 1,701.5 | 1,759 | 1,759 | +64.5 (+3.81%) | 1,776,800 |
2 Feb 2024 | JPY | 1,652 | 1,709.5 | 1,651 | 1,694.5 | 1,694.5 | +35 (+2.11%) | 1,181,300 |
1 Feb 2024 | JPY | 1,676.5 | 1,687.5 | 1,649 | 1,659.5 | 1,659.5 | -29 (-1.72%) | 1,116,000 |
31 Jan 2024 | JPY | 1,692.5 | 1,703.5 | 1,683.5 | 1,688.5 | 1,688.5 | -19 (-1.11%) | 1,051,800 |