Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | JPY | 1,495.5 | 1,513.5 | 1,479 | 1,498 | 1,498 | +7.5 (+0.50%) | 984,400 |
18 Mar 2024 | JPY | 1,451.5 | 1,496 | 1,449 | 1,490.5 | 1,490.5 | +44.5 (+3.08%) | 1,347,900 |
15 Mar 2024 | JPY | 1,400 | 1,459 | 1,398 | 1,446 | 1,446 | +48 (+3.43%) | 2,831,300 |
14 Mar 2024 | JPY | 1,426 | 1,428.5 | 1,387.5 | 1,398 | 1,398 | -27 (-1.89%) | 1,041,300 |
13 Mar 2024 | JPY | 1,400 | 1,431.5 | 1,396 | 1,425 | 1,425 | -5 (-0.35%) | 1,075,300 |
12 Mar 2024 | JPY | 1,390.5 | 1,435.5 | 1,375 | 1,430 | 1,430 | +32.5 (+2.33%) | 1,328,600 |
11 Mar 2024 | JPY | 1,395 | 1,406.5 | 1,373 | 1,397.5 | 1,397.5 | -29 (-2.03%) | 1,256,900 |
8 Mar 2024 | JPY | 1,414 | 1,435 | 1,366.5 | 1,426.5 | 1,426.5 | +23.5 (+1.67%) | 1,803,900 |
7 Mar 2024 | JPY | 1,350.5 | 1,404 | 1,346 | 1,403 | 1,403 | +58.5 (+4.35%) | 1,957,900 |
6 Mar 2024 | JPY | 1,345 | 1,371.5 | 1,334.5 | 1,344.5 | 1,344.5 | +6 (+0.45%) | 1,925,300 |
5 Mar 2024 | JPY | 1,385 | 1,386.5 | 1,328 | 1,338.5 | 1,338.5 | -64.5 (-4.60%) | 3,581,300 |
4 Mar 2024 | JPY | 1,455 | 1,460 | 1,393 | 1,403 | 1,403 | -92 (-6.15%) | 4,212,500 |
1 Mar 2024 | JPY | 1,451 | 1,550.5 | 1,440 | 1,495 | 1,495 | +30 (+2.05%) | 7,917,600 |
29 Feb 2024 | JPY | 1,545 | 1,648.5 | 1,451 | 1,465 | 1,465 | -62 (-4.06%) | 23,391,700 |
28 Feb 2024 | JPY | 1,400 | 1,527 | 1,371 | 1,527 | 1,527 | +300 (+24.45%) | 10,122,500 |
27 Feb 2024 | JPY | 1,246 | 1,247 | 1,224 | 1,227 | 1,227 | -21 (-1.68%) | 867,600 |
26 Feb 2024 | JPY | 1,251 | 1,261 | 1,243.5 | 1,248 | 1,248 | -1.5 (-0.12%) | 693,600 |
22 Feb 2024 | JPY | 1,262.5 | 1,265 | 1,248 | 1,249.5 | 1,249.5 | -11 (-0.87%) | 598,500 |
21 Feb 2024 | JPY | 1,265.5 | 1,268 | 1,245.5 | 1,260.5 | 1,260.5 | +3 (+0.24%) | 609,900 |
20 Feb 2024 | JPY | 1,266 | 1,274 | 1,257.5 | 1,257.5 | 1,257.5 | -8.5 (-0.67%) | 447,300 |
19 Feb 2024 | JPY | 1,237 | 1,267.5 | 1,234 | 1,266 | 1,266 | +31 (+2.51%) | 682,300 |
16 Feb 2024 | JPY | 1,220 | 1,246 | 1,213.5 | 1,235 | 1,235 | +5 (+0.41%) | 812,400 |
15 Feb 2024 | JPY | 1,270 | 1,281 | 1,223.5 | 1,230 | 1,230 | -46.5 (-3.64%) | 1,140,400 |
14 Feb 2024 | JPY | 1,272 | 1,288 | 1,263.5 | 1,276.5 | 1,276.5 | -6 (-0.47%) | 1,047,800 |
13 Feb 2024 | JPY | 1,380 | 1,381 | 1,282.5 | 1,282.5 | 1,282.5 | -100.5 (-7.27%) | 2,443,700 |
9 Feb 2024 | JPY | 1,378.5 | 1,398 | 1,359 | 1,383 | 1,383 | +11 (+0.80%) | 1,656,200 |
8 Feb 2024 | JPY | 1,338.5 | 1,372 | 1,312 | 1,372 | 1,372 | -156.5 (-10.24%) | 3,341,500 |
7 Feb 2024 | JPY | 1,525.5 | 1,528.5 | 1,504.5 | 1,528.5 | 1,528.5 | +7 (+0.46%) | 508,700 |
6 Feb 2024 | JPY | 1,531 | 1,533 | 1,505 | 1,521.5 | 1,521.5 | -15.5 (-1.01%) | 259,000 |
5 Feb 2024 | JPY | 1,519 | 1,545 | 1,516.5 | 1,537 | 1,537 | +31.5 (+2.09%) | 481,700 |