Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | JPY | 4,039 | 4,093 | 3,961 | 4,077 | 4,077 | +137 (+3.48%) | 1,760,900 |
19 Mar 2024 | JPY | 3,858 | 3,978 | 3,826 | 3,940 | 3,940 | +66 (+1.70%) | 1,515,800 |
18 Mar 2024 | JPY | 3,856 | 3,894 | 3,845 | 3,874 | 3,874 | +45 (+1.18%) | 905,700 |
15 Mar 2024 | JPY | 3,710 | 3,844 | 3,705 | 3,829 | 3,829 | +161 (+4.39%) | 1,595,700 |
14 Mar 2024 | JPY | 3,694 | 3,704 | 3,633 | 3,668 | 3,668 | +14 (+0.38%) | 1,064,200 |
13 Mar 2024 | JPY | 3,718 | 3,765 | 3,639 | 3,654 | 3,654 | -20 (-0.54%) | 1,272,800 |
12 Mar 2024 | JPY | 3,680 | 3,697 | 3,640 | 3,674 | 3,674 | -37 (-1.00%) | 1,119,900 |
11 Mar 2024 | JPY | 3,774 | 3,799 | 3,680 | 3,711 | 3,711 | -91 (-2.39%) | 893,000 |
8 Mar 2024 | JPY | 3,800 | 3,860 | 3,772 | 3,802 | 3,802 | -40 (-1.04%) | 924,000 |
7 Mar 2024 | JPY | 3,924 | 3,989 | 3,830 | 3,842 | 3,842 | -60 (-1.54%) | 735,000 |
6 Mar 2024 | JPY | 3,838 | 3,944 | 3,805 | 3,902 | 3,902 | +99 (+2.60%) | 885,400 |
5 Mar 2024 | JPY | 3,873 | 3,889 | 3,802 | 3,803 | 3,803 | -109 (-2.79%) | 773,700 |
4 Mar 2024 | JPY | 3,885 | 3,963 | 3,868 | 3,912 | 3,912 | +86 (+2.25%) | 1,444,000 |
1 Mar 2024 | JPY | 3,758 | 3,838 | 3,741 | 3,826 | 3,826 | +103 (+2.77%) | 1,275,400 |
29 Feb 2024 | JPY | 3,750 | 3,770 | 3,685 | 3,723 | 3,723 | -23 (-0.61%) | 1,294,600 |
28 Feb 2024 | JPY | 3,735 | 3,778 | 3,709 | 3,746 | 3,746 | -6 (-0.16%) | 938,300 |
27 Feb 2024 | JPY | 3,782 | 3,791 | 3,745 | 3,752 | 3,752 | -26 (-0.69%) | 606,000 |
26 Feb 2024 | JPY | 3,880 | 3,892 | 3,778 | 3,778 | 3,778 | -74 (-1.92%) | 692,200 |
22 Feb 2024 | JPY | 3,729 | 3,855 | 3,723 | 3,852 | 3,852 | +141 (+3.80%) | 1,128,600 |
21 Feb 2024 | JPY | 3,699 | 3,728 | 3,679 | 3,711 | 3,711 | +6 (+0.16%) | 582,300 |
20 Feb 2024 | JPY | 3,730 | 3,730 | 3,676 | 3,705 | 3,705 | +6 (+0.16%) | 581,800 |
19 Feb 2024 | JPY | 3,706 | 3,717 | 3,677 | 3,699 | 3,699 | -31 (-0.83%) | 657,400 |
16 Feb 2024 | JPY | 3,723 | 3,742 | 3,682 | 3,730 | 3,730 | +55 (+1.50%) | 646,900 |
15 Feb 2024 | JPY | 3,761 | 3,782 | 3,636 | 3,675 | 3,675 | -39 (-1.05%) | 1,163,800 |
14 Feb 2024 | JPY | 3,845 | 3,845 | 3,713 | 3,714 | 3,714 | -120 (-3.13%) | 717,400 |
13 Feb 2024 | JPY | 3,864 | 3,864 | 3,781 | 3,834 | 3,834 | +26 (+0.68%) | 839,800 |
9 Feb 2024 | JPY | 3,832 | 3,863 | 3,797 | 3,808 | 3,808 | +3 (+0.08%) | 748,600 |
8 Feb 2024 | JPY | 3,741 | 3,812 | 3,711 | 3,805 | 3,805 | +66 (+1.77%) | 971,100 |
7 Feb 2024 | JPY | 3,761 | 3,813 | 3,729 | 3,739 | 3,739 | -32 (-0.85%) | 944,000 |
6 Feb 2024 | JPY | 3,869 | 3,869 | 3,768 | 3,771 | 3,771 | -155 (-3.95%) | 1,124,400 |