Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | JPY | 2,871 | 2,893 | 2,859.5 | 2,866.5 | 2,866.5 | +4.5 (+0.16%) | 441,800 |
27 Mar 2024 | JPY | 2,844.5 | 2,904 | 2,833.5 | 2,862 | 2,862 | +24 (+0.85%) | 928,600 |
26 Mar 2024 | JPY | 2,850 | 2,861.5 | 2,816 | 2,838 | 2,838 | -41 (-1.42%) | 648,700 |
25 Mar 2024 | JPY | 2,901.5 | 2,924 | 2,879 | 2,879 | 2,879 | -0.5 (-0.02%) | 565,500 |
22 Mar 2024 | JPY | 2,931 | 2,948.5 | 2,857 | 2,879.5 | 2,879.5 | -49 (-1.67%) | 1,164,000 |
21 Mar 2024 | JPY | 2,913 | 2,944 | 2,913 | 2,928.5 | 2,928.5 | +35 (+1.21%) | 504,600 |
19 Mar 2024 | JPY | 2,888 | 2,922.5 | 2,877.5 | 2,893.5 | 2,893.5 | -2.5 (-0.09%) | 513,800 |
18 Mar 2024 | JPY | 2,873 | 2,904.5 | 2,850.5 | 2,896 | 2,896 | +23.5 (+0.82%) | 428,300 |
15 Mar 2024 | JPY | 2,880 | 2,920 | 2,868.5 | 2,872.5 | 2,872.5 | -29 (-1.00%) | 718,500 |
14 Mar 2024 | JPY | 2,819 | 2,905.5 | 2,815.5 | 2,901.5 | 2,901.5 | +87.5 (+3.11%) | 960,200 |
13 Mar 2024 | JPY | 2,832.5 | 2,845.5 | 2,796 | 2,814 | 2,814 | -10 (-0.35%) | 740,200 |
12 Mar 2024 | JPY | 2,882.5 | 2,895 | 2,778 | 2,824 | 2,824 | +41.5 (+1.49%) | 1,075,600 |
11 Mar 2024 | JPY | 2,794.5 | 2,831 | 2,762 | 2,782.5 | 2,782.5 | +5.5 (+0.20%) | 926,300 |
8 Mar 2024 | JPY | 2,792 | 2,806.5 | 2,732.5 | 2,777 | 2,777 | +12.5 (+0.45%) | 900,500 |
7 Mar 2024 | JPY | 2,710.5 | 2,776.5 | 2,697.5 | 2,764.5 | 2,764.5 | +66.5 (+2.46%) | 1,356,600 |
6 Mar 2024 | JPY | 2,611 | 2,703.5 | 2,594.5 | 2,698 | 2,698 | +87 (+3.33%) | 986,700 |
5 Mar 2024 | JPY | 2,590 | 2,613.5 | 2,562.5 | 2,611 | 2,611 | +35 (+1.36%) | 765,700 |
4 Mar 2024 | JPY | 2,552 | 2,588.5 | 2,541.5 | 2,576 | 2,576 | +23 (+0.90%) | 894,900 |
1 Mar 2024 | JPY | 2,550.5 | 2,571.5 | 2,533 | 2,553 | 2,553 | -12.5 (-0.49%) | 603,600 |
29 Feb 2024 | JPY | 2,559.5 | 2,575 | 2,543.5 | 2,565.5 | 2,565.5 | +4.5 (+0.18%) | 771,800 |
28 Feb 2024 | JPY | 2,554.5 | 2,567.5 | 2,528 | 2,561 | 2,561 | -26.5 (-1.02%) | 836,400 |
27 Feb 2024 | JPY | 2,588 | 2,590 | 2,547 | 2,587.5 | 2,587.5 | -0.5 (-0.02%) | 899,200 |
26 Feb 2024 | JPY | 2,550 | 2,608.5 | 2,534.5 | 2,588 | 2,588 | +42.5 (+1.67%) | 1,170,300 |
22 Feb 2024 | JPY | 2,559 | 2,572 | 2,530.5 | 2,545.5 | 2,545.5 | -14.5 (-0.57%) | 906,100 |
21 Feb 2024 | JPY | 2,521.5 | 2,571 | 2,506.5 | 2,560 | 2,560 | +28.5 (+1.13%) | 977,900 |
20 Feb 2024 | JPY | 2,559 | 2,559 | 2,517.5 | 2,531.5 | 2,531.5 | -29 (-1.13%) | 1,116,400 |
19 Feb 2024 | JPY | 2,540.5 | 2,564.5 | 2,523 | 2,560.5 | 2,560.5 | 0.0 (0.0%) | 982,000 |
16 Feb 2024 | JPY | 2,592 | 2,614 | 2,554.5 | 2,560.5 | 2,560.5 | +4.5 (+0.18%) | 721,200 |
15 Feb 2024 | JPY | 2,634 | 2,637 | 2,545 | 2,556 | 2,556 | -78 (-2.96%) | 987,300 |
14 Feb 2024 | JPY | 2,640 | 2,645.5 | 2,618 | 2,634 | 2,634 | -9.5 (-0.36%) | 694,900 |