Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | JPY | 2,391.5 | 2,395 | 2,330 | 2,331.5 | 2,331.5 | -68.5 (-2.85%) | 274,800 |
1 Apr 2024 | JPY | 2,422 | 2,423 | 2,375.5 | 2,400 | 2,400 | -4 (-0.17%) | 259,200 |
29 Mar 2024 | JPY | 2,369 | 2,411 | 2,367.5 | 2,404 | 2,404 | +36 (+1.52%) | 275,000 |
28 Mar 2024 | JPY | 2,461 | 2,472 | 2,361.5 | 2,368 | 2,368 | -238 (-9.13%) | 814,100 |
27 Mar 2024 | JPY | 2,613.5 | 2,630 | 2,585 | 2,606 | 2,606 | -1 (-0.04%) | 438,900 |
26 Mar 2024 | JPY | 2,585 | 2,632 | 2,569.5 | 2,607 | 2,607 | -14.5 (-0.55%) | 474,400 |
25 Mar 2024 | JPY | 2,525 | 2,635 | 2,508.5 | 2,621.5 | 2,621.5 | +126 (+5.05%) | 735,700 |
22 Mar 2024 | JPY | 2,467 | 2,497 | 2,445.5 | 2,495.5 | 2,495.5 | +36 (+1.46%) | 154,600 |
21 Mar 2024 | JPY | 2,470 | 2,480 | 2,441 | 2,459.5 | 2,459.5 | -17 (-0.69%) | 207,300 |
19 Mar 2024 | JPY | 2,469 | 2,485.5 | 2,458 | 2,476.5 | 2,476.5 | +2 (+0.08%) | 116,800 |
18 Mar 2024 | JPY | 2,460 | 2,481.5 | 2,439 | 2,474.5 | 2,474.5 | +14.5 (+0.59%) | 205,900 |
15 Mar 2024 | JPY | 2,419 | 2,464 | 2,405.5 | 2,460 | 2,460 | +17.5 (+0.72%) | 243,300 |
14 Mar 2024 | JPY | 2,408 | 2,446 | 2,408 | 2,442.5 | 2,442.5 | +33 (+1.37%) | 200,400 |
13 Mar 2024 | JPY | 2,434 | 2,447 | 2,390 | 2,409.5 | 2,409.5 | +10.5 (+0.44%) | 279,100 |
12 Mar 2024 | JPY | 2,343 | 2,406.5 | 2,333 | 2,399 | 2,399 | +53.5 (+2.28%) | 272,100 |
11 Mar 2024 | JPY | 2,352 | 2,368 | 2,321.5 | 2,345.5 | 2,345.5 | -7.5 (-0.32%) | 238,100 |
8 Mar 2024 | JPY | 2,331.5 | 2,362.5 | 2,320.5 | 2,353 | 2,353 | -17 (-0.72%) | 258,800 |
7 Mar 2024 | JPY | 2,361 | 2,380 | 2,348 | 2,370 | 2,370 | +9 (+0.38%) | 220,900 |
6 Mar 2024 | JPY | 2,380 | 2,385 | 2,360 | 2,361 | 2,361 | -16.5 (-0.69%) | 251,100 |
5 Mar 2024 | JPY | 2,365 | 2,393.5 | 2,348 | 2,377.5 | 2,377.5 | -17.5 (-0.73%) | 225,200 |
4 Mar 2024 | JPY | 2,478 | 2,478 | 2,391 | 2,395 | 2,395 | -90.5 (-3.64%) | 241,500 |
1 Mar 2024 | JPY | 2,473 | 2,486.5 | 2,443 | 2,485.5 | 2,485.5 | -18 (-0.72%) | 239,400 |
29 Feb 2024 | JPY | 2,475 | 2,519.5 | 2,473 | 2,503.5 | 2,503.5 | +42 (+1.71%) | 294,200 |
28 Feb 2024 | JPY | 2,410 | 2,475 | 2,410 | 2,461.5 | 2,461.5 | +42 (+1.74%) | 218,000 |
27 Feb 2024 | JPY | 2,437.5 | 2,448.5 | 2,410 | 2,419.5 | 2,419.5 | -18 (-0.74%) | 145,300 |
26 Feb 2024 | JPY | 2,427.5 | 2,440 | 2,400.5 | 2,437.5 | 2,437.5 | +19.5 (+0.81%) | 204,600 |
22 Feb 2024 | JPY | 2,380 | 2,421 | 2,372.5 | 2,418 | 2,418 | +52 (+2.20%) | 184,600 |
21 Feb 2024 | JPY | 2,388.5 | 2,406.5 | 2,350 | 2,366 | 2,366 | -16.5 (-0.69%) | 165,000 |
20 Feb 2024 | JPY | 2,397 | 2,410 | 2,360.5 | 2,382.5 | 2,382.5 | -16.5 (-0.69%) | 199,200 |
19 Feb 2024 | JPY | 2,398 | 2,413 | 2,380 | 2,399 | 2,399 | -4.5 (-0.19%) | 121,200 |