Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Feb 2024 | JPY | 2,048 | 2,055.5 | 1,943 | 1,948.5 | 1,948.5 | -142.5 (-6.81%) | 2,431,500 |
13 Feb 2024 | JPY | 2,153.5 | 2,153.5 | 2,046 | 2,091 | 2,091 | -30 (-1.41%) | 1,777,300 |
9 Feb 2024 | JPY | 2,140 | 2,159.5 | 2,120 | 2,121 | 2,121 | -41 (-1.90%) | 743,100 |
8 Feb 2024 | JPY | 2,139 | 2,175.5 | 2,099.5 | 2,162 | 2,162 | +22.5 (+1.05%) | 1,211,300 |
7 Feb 2024 | JPY | 2,125.5 | 2,147 | 2,106 | 2,139.5 | 2,139.5 | +12.5 (+0.59%) | 834,900 |
6 Feb 2024 | JPY | 2,202 | 2,204 | 2,126.5 | 2,127 | 2,127 | -102 (-4.58%) | 1,273,900 |
5 Feb 2024 | JPY | 2,204 | 2,233 | 2,193 | 2,229 | 2,229 | +32 (+1.46%) | 1,121,800 |
2 Feb 2024 | JPY | 2,204 | 2,209.5 | 2,187.5 | 2,197 | 2,197 | -2 (-0.09%) | 660,400 |
1 Feb 2024 | JPY | 2,212 | 2,221 | 2,192.5 | 2,199 | 2,199 | -44 (-1.96%) | 654,100 |
31 Jan 2024 | JPY | 2,220 | 2,247 | 2,209 | 2,243 | 2,243 | +20 (+0.90%) | 735,900 |