Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | JPY | 5,205 | 5,244 | 5,122 | 5,125 | 5,125 | -35 (-0.68%) | 2,502,700 |
1 Mar 2024 | JPY | 5,130 | 5,195 | 5,108 | 5,160 | 5,160 | +27 (+0.53%) | 2,420,500 |
29 Feb 2024 | JPY | 5,167 | 5,187 | 5,087 | 5,133 | 5,133 | -31 (-0.60%) | 2,739,400 |
28 Feb 2024 | JPY | 5,197 | 5,219 | 5,148 | 5,164 | 5,164 | -66 (-1.26%) | 2,738,400 |
27 Feb 2024 | JPY | 5,222 | 5,266 | 5,195 | 5,230 | 5,230 | -81 (-1.53%) | 3,245,900 |
26 Feb 2024 | JPY | 5,413 | 5,475 | 5,311 | 5,311 | 5,311 | -147 (-2.69%) | 2,497,100 |
22 Feb 2024 | JPY | 5,458 | 5,458 | 5,458 | 5,458 | 5,458 | +24 (+0.44%) | 1,952,900 |
21 Feb 2024 | JPY | 5,350 | 5,438 | 5,338 | 5,434 | 5,434 | +109 (+2.05%) | 1,867,600 |
20 Feb 2024 | JPY | 5,350 | 5,394 | 5,302 | 5,325 | 5,325 | -2 (-0.04%) | 1,422,700 |
19 Feb 2024 | JPY | 5,315 | 5,327 | 5,277 | 5,327 | 5,327 | +12 (+0.23%) | 1,595,600 |
16 Feb 2024 | JPY | 5,347 | 5,373 | 5,245 | 5,315 | 5,315 | 0.0 (0.0%) | 2,454,400 |
15 Feb 2024 | JPY | 5,398 | 5,402 | 5,251 | 5,315 | 5,315 | -101 (-1.86%) | 3,027,200 |
14 Feb 2024 | JPY | 5,434 | 5,504 | 5,382 | 5,416 | 5,416 | -218 (-3.87%) | 3,295,300 |
13 Feb 2024 | JPY | 5,544 | 5,634 | 5,481 | 5,634 | 5,634 | +83 (+1.50%) | 1,812,800 |
9 Feb 2024 | JPY | 5,540 | 5,576 | 5,495 | 5,551 | 5,551 | +8 (+0.14%) | 1,504,800 |
8 Feb 2024 | JPY | 5,600 | 5,639 | 5,507 | 5,543 | 5,543 | -57 (-1.02%) | 2,004,800 |
7 Feb 2024 | JPY | 5,600 | 5,609 | 5,535 | 5,600 | 5,600 | +50 (+0.90%) | 2,188,900 |
6 Feb 2024 | JPY | 5,562 | 5,585 | 5,520 | 5,550 | 5,550 | 0.0 (0.0%) | 1,258,500 |
5 Feb 2024 | JPY | 5,532 | 5,554 | 5,497 | 5,550 | 5,550 | +56 (+1.02%) | 959,400 |
2 Feb 2024 | JPY | 5,527 | 5,527 | 5,447 | 5,494 | 5,494 | -6 (-0.11%) | 1,236,600 |
1 Feb 2024 | JPY | 5,438 | 5,515 | 5,425 | 5,500 | 5,500 | -10 (-0.18%) | 1,444,500 |
31 Jan 2024 | JPY | 5,422 | 5,511 | 5,416 | 5,510 | 5,510 | +58 (+1.06%) | 1,119,700 |
30 Jan 2024 | JPY | 5,482 | 5,513 | 5,450 | 5,452 | 5,452 | -59 (-1.07%) | 1,242,800 |
29 Jan 2024 | JPY | 5,473 | 5,533 | 5,471 | 5,511 | 5,511 | +76 (+1.40%) | 1,108,700 |
26 Jan 2024 | JPY | 5,523 | 5,531 | 5,428 | 5,435 | 5,435 | -39 (-0.71%) | 1,701,700 |
25 Jan 2024 | JPY | 5,434 | 5,474 | 5,415 | 5,474 | 5,474 | +44 (+0.81%) | 1,188,500 |
24 Jan 2024 | JPY | 5,524 | 5,525 | 5,428 | 5,430 | 5,430 | -108 (-1.95%) | 1,455,500 |
23 Jan 2024 | JPY | 5,528 | 5,555 | 5,481 | 5,538 | 5,538 | +38 (+0.69%) | 1,882,700 |
22 Jan 2024 | JPY | 5,500 | 5,519 | 5,441 | 5,500 | 5,500 | -57 (-1.03%) | 2,431,000 |
19 Jan 2024 | JPY | 5,660 | 5,664 | 5,520 | 5,557 | 5,557 | -27 (-0.48%) | 1,730,900 |