Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | JPY | 1,975.5 | 2,005 | 1,962 | 1,993.5 | 1,993.5 | +42 (+2.15%) | 787,000 |
28 Mar 2024 | JPY | 1,973 | 1,979 | 1,950 | 1,951.5 | 1,951.5 | -51.5 (-2.57%) | 1,361,600 |
27 Mar 2024 | JPY | 1,990.5 | 2,027 | 1,990.5 | 2,003 | 2,003 | +21 (+1.06%) | 1,477,200 |
26 Mar 2024 | JPY | 1,970 | 1,996.5 | 1,966 | 1,982 | 1,982 | +2 (+0.10%) | 1,043,700 |
25 Mar 2024 | JPY | 2,017 | 2,020.5 | 1,980 | 1,980 | 1,980 | -43 (-2.13%) | 1,331,400 |
22 Mar 2024 | JPY | 2,010 | 2,027.5 | 1,991.5 | 2,023 | 2,023 | +16.5 (+0.82%) | 884,600 |
21 Mar 2024 | JPY | 2,020 | 2,034 | 2,006 | 2,006.5 | 2,006.5 | -5 (-0.25%) | 1,254,100 |
19 Mar 2024 | JPY | 1,969.5 | 2,012.5 | 1,953.5 | 2,011.5 | 2,011.5 | +37.5 (+1.90%) | 1,715,500 |
18 Mar 2024 | JPY | 1,970 | 1,984.5 | 1,964.5 | 1,974 | 1,974 | +17.5 (+0.89%) | 1,076,900 |
15 Mar 2024 | JPY | 1,933 | 1,960 | 1,921.5 | 1,956.5 | 1,956.5 | +43 (+2.25%) | 1,802,800 |
14 Mar 2024 | JPY | 1,903.5 | 1,916 | 1,893.5 | 1,913.5 | 1,913.5 | +10.5 (+0.55%) | 993,500 |
13 Mar 2024 | JPY | 1,921.5 | 1,931.5 | 1,901.5 | 1,903 | 1,903 | -13 (-0.68%) | 887,700 |
12 Mar 2024 | JPY | 1,921.5 | 1,921.5 | 1,890 | 1,916 | 1,916 | -10 (-0.52%) | 821,900 |
11 Mar 2024 | JPY | 1,928.5 | 1,929.5 | 1,894 | 1,926 | 1,926 | -12 (-0.62%) | 981,500 |
8 Mar 2024 | JPY | 1,901 | 1,944 | 1,900.5 | 1,938 | 1,938 | +19.5 (+1.02%) | 879,200 |
7 Mar 2024 | JPY | 1,932.5 | 1,943 | 1,906.5 | 1,918.5 | 1,918.5 | -11 (-0.57%) | 984,400 |
6 Mar 2024 | JPY | 1,919.5 | 1,949.5 | 1,909.5 | 1,929.5 | 1,929.5 | +23.5 (+1.23%) | 1,167,100 |
5 Mar 2024 | JPY | 1,923.5 | 1,925 | 1,898 | 1,906 | 1,906 | -25 (-1.29%) | 1,166,400 |
4 Mar 2024 | JPY | 1,943 | 1,959.5 | 1,928.5 | 1,931 | 1,931 | -21 (-1.08%) | 1,004,500 |
1 Mar 2024 | JPY | 1,957 | 1,969 | 1,943.5 | 1,952 | 1,952 | +20.5 (+1.06%) | 1,361,500 |
29 Feb 2024 | JPY | 1,956 | 1,960.5 | 1,925.5 | 1,931.5 | 1,931.5 | -24.5 (-1.25%) | 1,327,100 |
28 Feb 2024 | JPY | 1,925 | 1,966.5 | 1,920.5 | 1,956 | 1,956 | +22.5 (+1.16%) | 988,700 |
27 Feb 2024 | JPY | 1,939.5 | 1,952 | 1,925 | 1,933.5 | 1,933.5 | -6.5 (-0.34%) | 924,800 |
26 Feb 2024 | JPY | 1,998 | 2,009 | 1,940 | 1,940 | 1,940 | -49 (-2.46%) | 1,491,800 |
22 Feb 2024 | JPY | 1,960 | 1,996.5 | 1,948 | 1,989 | 1,989 | +42.5 (+2.18%) | 1,271,800 |
21 Feb 2024 | JPY | 1,954 | 1,965 | 1,928 | 1,946.5 | 1,946.5 | +10.5 (+0.54%) | 934,000 |
20 Feb 2024 | JPY | 1,951.5 | 1,956 | 1,923 | 1,936 | 1,936 | -5.5 (-0.28%) | 919,600 |
19 Feb 2024 | JPY | 1,940 | 1,963.5 | 1,927 | 1,941.5 | 1,941.5 | +6 (+0.31%) | 692,100 |
16 Feb 2024 | JPY | 1,895.5 | 1,946.5 | 1,883 | 1,935.5 | 1,935.5 | +59.5 (+3.17%) | 1,189,500 |
15 Feb 2024 | JPY | 1,963 | 1,967.5 | 1,873.5 | 1,876 | 1,876 | -72.5 (-3.72%) | 1,650,600 |