Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | JPY | 2,114.5 | 2,133 | 2,109 | 2,116.5 | 2,116.5 | +10.5 (+0.50%) | 2,544,700 |
21 Mar 2024 | JPY | 2,102.5 | 2,121.5 | 2,089.5 | 2,106 | 2,106 | +28 (+1.35%) | 2,496,600 |
19 Mar 2024 | JPY | 2,071 | 2,084.5 | 2,047.5 | 2,078 | 2,078 | -2.5 (-0.12%) | 1,873,700 |
18 Mar 2024 | JPY | 2,018.5 | 2,080.5 | 2,016 | 2,080.5 | 2,080.5 | +72 (+3.58%) | 2,459,100 |
15 Mar 2024 | JPY | 2,005.5 | 2,019 | 1,987.5 | 2,008.5 | 2,008.5 | -6.5 (-0.32%) | 2,017,900 |
14 Mar 2024 | JPY | 2,016 | 2,024 | 1,992.5 | 2,015 | 2,015 | -2.5 (-0.12%) | 2,704,200 |
13 Mar 2024 | JPY | 2,060 | 2,067.5 | 2,005.5 | 2,017.5 | 2,017.5 | -43 (-2.09%) | 2,989,100 |
12 Mar 2024 | JPY | 2,081 | 2,081 | 2,006.5 | 2,060.5 | 2,060.5 | -22 (-1.06%) | 3,011,000 |
11 Mar 2024 | JPY | 2,082.5 | 2,082.5 | 2,082.5 | 2,082.5 | 2,082.5 | -9 (-0.43%) | 582,600 |
8 Mar 2024 | JPY | 2,102 | 2,114 | 2,063 | 2,091.5 | 2,091.5 | +3 (+0.14%) | 3,264,600 |
7 Mar 2024 | JPY | 2,140 | 2,149.5 | 2,083 | 2,088.5 | 2,088.5 | -46 (-2.16%) | 2,833,900 |
6 Mar 2024 | JPY | 2,075 | 2,158 | 2,068 | 2,134.5 | 2,134.5 | +47 (+2.25%) | 3,309,400 |
5 Mar 2024 | JPY | 2,152 | 2,154.5 | 2,086.5 | 2,087.5 | 2,087.5 | -77.5 (-3.58%) | 3,377,000 |
4 Mar 2024 | JPY | 2,185.5 | 2,235 | 2,161.5 | 2,165 | 2,165 | -4.5 (-0.21%) | 3,116,700 |
1 Mar 2024 | JPY | 2,174 | 2,212.5 | 2,156.5 | 2,169.5 | 2,169.5 | +23 (+1.07%) | 2,952,800 |
29 Feb 2024 | JPY | 2,165.5 | 2,195 | 2,130 | 2,146.5 | 2,146.5 | -44 (-2.01%) | 3,685,700 |
28 Feb 2024 | JPY | 2,148 | 2,213 | 2,138 | 2,190.5 | 2,190.5 | +54.5 (+2.55%) | 4,620,200 |
27 Feb 2024 | JPY | 2,090 | 2,145 | 2,088.5 | 2,136 | 2,136 | +36 (+1.71%) | 2,974,100 |
26 Feb 2024 | JPY | 2,041 | 2,130 | 2,032 | 2,100 | 2,100 | +55 (+2.69%) | 3,527,000 |
22 Feb 2024 | JPY | 2,058.5 | 2,064.5 | 2,028 | 2,045 | 2,045 | -14 (-0.68%) | 2,616,500 |
21 Feb 2024 | JPY | 2,097 | 2,101 | 2,055 | 2,059 | 2,059 | -41 (-1.95%) | 2,987,200 |
20 Feb 2024 | JPY | 2,112 | 2,129 | 2,092.5 | 2,100 | 2,100 | +4 (+0.19%) | 2,636,300 |
19 Feb 2024 | JPY | 2,063 | 2,107.5 | 2,055.5 | 2,096 | 2,096 | +16 (+0.77%) | 2,228,400 |
16 Feb 2024 | JPY | 2,022.5 | 2,091 | 2,019.5 | 2,080 | 2,080 | +68 (+3.38%) | 3,442,600 |
15 Feb 2024 | JPY | 2,028.5 | 2,071 | 2,003 | 2,012 | 2,012 | -1 (-0.05%) | 3,416,200 |
14 Feb 2024 | JPY | 2,000 | 2,032.5 | 1,992.5 | 2,013 | 2,013 | -36.5 (-1.78%) | 4,007,500 |
13 Feb 2024 | JPY | 1,987.5 | 2,050 | 1,987 | 2,049.5 | 2,049.5 | +77.5 (+3.93%) | 4,518,500 |
9 Feb 2024 | JPY | 2,020 | 2,042.5 | 1,972 | 1,972 | 1,972 | +12.5 (+0.64%) | 6,079,800 |
8 Feb 2024 | JPY | 1,978 | 1,986 | 1,920.5 | 1,959.5 | 1,959.5 | -18 (-0.91%) | 5,183,200 |
7 Feb 2024 | JPY | 2,000 | 2,018 | 1,963.5 | 1,977.5 | 1,977.5 | -25 (-1.25%) | 4,758,500 |