Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | JPY | 1,555 | 1,579.5 | 1,552 | 1,579 | 1,579 | +11.5 (+0.73%) | 924,800 |
18 Mar 2024 | JPY | 1,578 | 1,581 | 1,550 | 1,567.5 | 1,567.5 | +4.5 (+0.29%) | 1,613,400 |
15 Mar 2024 | JPY | 1,535 | 1,577 | 1,532.5 | 1,563 | 1,563 | +33.5 (+2.19%) | 3,105,500 |
14 Mar 2024 | JPY | 1,515 | 1,531.5 | 1,505.5 | 1,529.5 | 1,529.5 | +25 (+1.66%) | 1,647,200 |
13 Mar 2024 | JPY | 1,483 | 1,506 | 1,479 | 1,504.5 | 1,504.5 | +21.5 (+1.45%) | 1,343,200 |
12 Mar 2024 | JPY | 1,455 | 1,488 | 1,447 | 1,483 | 1,483 | +14.5 (+0.99%) | 1,712,700 |
11 Mar 2024 | JPY | 1,505.5 | 1,510 | 1,460 | 1,468.5 | 1,468.5 | -43 (-2.84%) | 1,237,000 |
8 Mar 2024 | JPY | 1,486.5 | 1,519 | 1,482 | 1,511.5 | 1,511.5 | +26 (+1.75%) | 1,821,500 |
7 Mar 2024 | JPY | 1,489 | 1,502 | 1,479 | 1,485.5 | 1,485.5 | +2.5 (+0.17%) | 1,339,600 |
6 Mar 2024 | JPY | 1,471 | 1,491 | 1,467.5 | 1,483 | 1,483 | +8.5 (+0.58%) | 2,041,400 |
5 Mar 2024 | JPY | 1,481 | 1,486.5 | 1,468.5 | 1,474.5 | 1,474.5 | -22 (-1.47%) | 1,682,500 |
4 Mar 2024 | JPY | 1,521.5 | 1,531 | 1,492.5 | 1,496.5 | 1,496.5 | -24.5 (-1.61%) | 1,155,200 |
1 Mar 2024 | JPY | 1,523 | 1,528.5 | 1,513.5 | 1,521 | 1,521 | +8 (+0.53%) | 1,061,900 |
29 Feb 2024 | JPY | 1,524 | 1,533 | 1,491 | 1,513 | 1,513 | -11 (-0.72%) | 1,983,100 |
28 Feb 2024 | JPY | 1,536 | 1,543.5 | 1,512.5 | 1,524 | 1,524 | -2 (-0.13%) | 1,502,900 |
27 Feb 2024 | JPY | 1,510 | 1,545 | 1,510 | 1,526 | 1,526 | +17.5 (+1.16%) | 1,831,000 |
26 Feb 2024 | JPY | 1,520.5 | 1,523.5 | 1,497.5 | 1,508.5 | 1,508.5 | -7.5 (-0.49%) | 1,005,500 |
22 Feb 2024 | JPY | 1,509 | 1,519 | 1,495.5 | 1,516 | 1,516 | +13 (+0.86%) | 1,158,900 |
21 Feb 2024 | JPY | 1,508.5 | 1,514 | 1,492 | 1,503 | 1,503 | -1.5 (-0.10%) | 1,049,200 |
20 Feb 2024 | JPY | 1,513.5 | 1,515 | 1,495.5 | 1,504.5 | 1,504.5 | -15 (-0.99%) | 1,154,600 |
19 Feb 2024 | JPY | 1,525.5 | 1,536.5 | 1,514.5 | 1,519.5 | 1,519.5 | -2.5 (-0.16%) | 939,000 |
16 Feb 2024 | JPY | 1,504 | 1,551 | 1,503 | 1,522 | 1,522 | +16.5 (+1.10%) | 1,455,900 |
15 Feb 2024 | JPY | 1,538 | 1,541.5 | 1,498 | 1,505.5 | 1,505.5 | -32 (-2.08%) | 1,699,800 |
14 Feb 2024 | JPY | 1,594 | 1,595.5 | 1,522 | 1,537.5 | 1,537.5 | -56 (-3.51%) | 2,232,800 |
13 Feb 2024 | JPY | 1,600 | 1,604.5 | 1,577.5 | 1,593.5 | 1,593.5 | +12.5 (+0.79%) | 2,345,900 |
9 Feb 2024 | JPY | 1,528 | 1,590 | 1,515 | 1,581 | 1,581 | +88 (+5.89%) | 4,842,700 |
8 Feb 2024 | JPY | 1,563 | 1,563 | 1,464 | 1,493 | 1,493 | -60 (-3.86%) | 5,371,300 |
7 Feb 2024 | JPY | 1,530.5 | 1,569 | 1,530.5 | 1,553 | 1,553 | +14 (+0.91%) | 1,486,200 |
6 Feb 2024 | JPY | 1,544 | 1,557.5 | 1,536.5 | 1,539 | 1,539 | -14.5 (-0.93%) | 1,031,200 |
5 Feb 2024 | JPY | 1,554 | 1,563 | 1,541 | 1,553.5 | 1,553.5 | +13 (+0.84%) | 1,541,300 |