Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | JPY | 1,800 | 1,800 | 1,763.5 | 1,776.5 | 1,776.5 | -2.5 (-0.14%) | 22,310 |
15 Mar 2024 | JPY | 1,749 | 1,796.5 | 1,749 | 1,779 | 1,779 | +31 (+1.77%) | 38,850 |
14 Mar 2024 | JPY | 1,721 | 1,749 | 1,721 | 1,748 | 1,748 | +23.5 (+1.36%) | 8,540 |
13 Mar 2024 | JPY | 1,743 | 1,743 | 1,713 | 1,724.5 | 1,724.5 | -11.5 (-0.66%) | 9,080 |
12 Mar 2024 | JPY | 1,747.5 | 1,747.5 | 1,729.5 | 1,736 | 1,736 | -1.5 (-0.09%) | 3,900 |
11 Mar 2024 | JPY | 1,744.5 | 1,750 | 1,731.5 | 1,737.5 | 1,737.5 | +1.5 (+0.09%) | 62,420 |
8 Mar 2024 | JPY | 1,743.5 | 1,750 | 1,726 | 1,736 | 1,736 | +0.5 (+0.03%) | 36,360 |
7 Mar 2024 | JPY | 1,771.5 | 1,771.5 | 1,735 | 1,735.5 | 1,735.5 | -25 (-1.42%) | 15,860 |
6 Mar 2024 | JPY | 1,755 | 1,771 | 1,752.5 | 1,760.5 | 1,760.5 | +5.5 (+0.31%) | 24,190 |
5 Mar 2024 | JPY | 1,768 | 1,769 | 1,751 | 1,755 | 1,755 | -3 (-0.17%) | 4,430 |
4 Mar 2024 | JPY | 1,733.5 | 1,772.5 | 1,733.5 | 1,758 | 1,758 | +11.5 (+0.66%) | 10,910 |
1 Mar 2024 | JPY | 1,775 | 1,775 | 1,743 | 1,746.5 | 1,746.5 | -8.5 (-0.48%) | 11,620 |
29 Feb 2024 | JPY | 1,769 | 1,769 | 1,745.5 | 1,755 | 1,755 | -16 (-0.90%) | 10,050 |
28 Feb 2024 | JPY | 1,775 | 1,775.5 | 1,767 | 1,771 | 1,771 | -0.5 (-0.03%) | 3,210 |
27 Feb 2024 | JPY | 1,775 | 1,777.5 | 1,767 | 1,771.5 | 1,771.5 | +3 (+0.17%) | 12,070 |
26 Feb 2024 | JPY | 1,763.5 | 1,773 | 1,759 | 1,768.5 | 1,768.5 | +24 (+1.38%) | 10,950 |
22 Feb 2024 | JPY | 1,763.5 | 1,763.5 | 1,728 | 1,744.5 | 1,744.5 | -10.5 (-0.60%) | 6,420 |
21 Feb 2024 | JPY | 1,773.5 | 1,773.5 | 1,742 | 1,755 | 1,755 | +5.5 (+0.31%) | 16,440 |
20 Feb 2024 | JPY | 1,749 | 1,765 | 1,749 | 1,749.5 | 1,749.5 | -1 (-0.06%) | 7,900 |
19 Feb 2024 | JPY | 1,801 | 1,801 | 1,743 | 1,750.5 | 1,750.5 | -10.5 (-0.60%) | 9,460 |
16 Feb 2024 | JPY | 1,768 | 1,775 | 1,752 | 1,761 | 1,761 | -7.5 (-0.42%) | 35,460 |
15 Feb 2024 | JPY | 1,803.5 | 1,803.5 | 1,768.5 | 1,768.5 | 1,768.5 | -23 (-1.28%) | 7,560 |
14 Feb 2024 | JPY | 1,803 | 1,803 | 1,790 | 1,791.5 | 1,791.5 | -12 (-0.67%) | 9,410 |
13 Feb 2024 | JPY | 1,805 | 1,813.5 | 1,800 | 1,803.5 | 1,803.5 | -1.5 (-0.08%) | 2,300 |
9 Feb 2024 | JPY | 1,813 | 1,816.5 | 1,805 | 1,805 | 1,805 | -8 (-0.44%) | 12,850 |
8 Feb 2024 | JPY | 1,811.5 | 1,824.5 | 1,811.5 | 1,813 | 1,813 | +1.5 (+0.08%) | 4,960 |
7 Feb 2024 | JPY | 1,822 | 1,831 | 1,811.5 | 1,811.5 | 1,811.5 | -17.5 (-0.96%) | 4,000 |
6 Feb 2024 | JPY | 1,864.5 | 1,864.5 | 1,820 | 1,829 | 1,829 | -9 (-0.49%) | 560 |
5 Feb 2024 | JPY | 1,838.5 | 1,848.5 | 1,838 | 1,838 | 1,838 | -0.5 (-0.03%) | 2,440 |
2 Feb 2024 | JPY | 1,863.5 | 1,863.5 | 1,834 | 1,838.5 | 1,838.5 | +14.5 (+0.79%) | 1,730 |