Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | JPY | 1,115 | 1,129.5 | 1,111.5 | 1,119 | 1,119 | +8 (+0.72%) | 4,803,500 |
15 Mar 2024 | JPY | 1,103 | 1,116 | 1,096 | 1,111 | 1,111 | 0.0 (0.0%) | 6,389,800 |
14 Mar 2024 | JPY | 1,078 | 1,112 | 1,075 | 1,111 | 1,111 | +38.5 (+3.59%) | 6,794,200 |
13 Mar 2024 | JPY | 1,058 | 1,078 | 1,058 | 1,072.5 | 1,072.5 | +9.5 (+0.89%) | 4,315,900 |
12 Mar 2024 | JPY | 1,050 | 1,063 | 1,040.5 | 1,063 | 1,063 | +3 (+0.28%) | 4,374,800 |
11 Mar 2024 | JPY | 1,069 | 1,069 | 1,051.5 | 1,060 | 1,060 | -16 (-1.49%) | 3,680,700 |
8 Mar 2024 | JPY | 1,063.5 | 1,079.5 | 1,061 | 1,076 | 1,076 | +7.5 (+0.70%) | 4,208,700 |
7 Mar 2024 | JPY | 1,071 | 1,078 | 1,064 | 1,068.5 | 1,068.5 | 0.0 (0.0%) | 2,664,700 |
6 Mar 2024 | JPY | 1,057.5 | 1,071 | 1,056.5 | 1,068.5 | 1,068.5 | +11 (+1.04%) | 3,385,200 |
5 Mar 2024 | JPY | 1,074.5 | 1,076 | 1,050.5 | 1,057.5 | 1,057.5 | -23.5 (-2.17%) | 4,521,800 |
4 Mar 2024 | JPY | 1,073 | 1,086.5 | 1,068 | 1,081 | 1,081 | +7 (+0.65%) | 6,000,800 |
1 Mar 2024 | JPY | 1,049 | 1,079 | 1,043.5 | 1,074 | 1,074 | +32.5 (+3.12%) | 6,208,200 |
29 Feb 2024 | JPY | 1,041 | 1,046 | 1,031.5 | 1,041.5 | 1,041.5 | -5 (-0.48%) | 4,974,900 |
28 Feb 2024 | JPY | 1,042 | 1,049 | 1,039 | 1,046.5 | 1,046.5 | +1.5 (+0.14%) | 3,079,800 |
27 Feb 2024 | JPY | 1,046 | 1,049.5 | 1,038 | 1,045 | 1,045 | -4 (-0.38%) | 2,917,500 |
26 Feb 2024 | JPY | 1,060 | 1,065 | 1,046 | 1,049 | 1,049 | +1 (+0.10%) | 3,022,200 |
22 Feb 2024 | JPY | 1,059 | 1,059 | 1,044.5 | 1,048 | 1,048 | +0.5 (+0.05%) | 4,669,900 |
21 Feb 2024 | JPY | 1,056 | 1,057.5 | 1,037 | 1,047.5 | 1,047.5 | -4.5 (-0.43%) | 3,118,300 |
20 Feb 2024 | JPY | 1,055.5 | 1,058 | 1,046 | 1,052 | 1,052 | +2.5 (+0.24%) | 2,515,500 |
19 Feb 2024 | JPY | 1,034.5 | 1,053 | 1,033 | 1,049.5 | 1,049.5 | +20.5 (+1.99%) | 2,858,100 |
16 Feb 2024 | JPY | 1,018.5 | 1,033 | 1,015 | 1,029 | 1,029 | +19 (+1.88%) | 4,220,000 |
15 Feb 2024 | JPY | 1,023 | 1,024 | 1,002.5 | 1,010 | 1,010 | -10.5 (-1.03%) | 4,413,700 |
14 Feb 2024 | JPY | 1,045.5 | 1,048 | 1,016.5 | 1,020.5 | 1,020.5 | -32 (-3.04%) | 4,856,100 |
13 Feb 2024 | JPY | 1,039.5 | 1,054.5 | 1,030.5 | 1,052.5 | 1,052.5 | +24 (+2.33%) | 5,539,500 |
9 Feb 2024 | JPY | 1,032.5 | 1,043.5 | 1,021.5 | 1,028.5 | 1,028.5 | -3.5 (-0.34%) | 4,296,400 |
8 Feb 2024 | JPY | 1,050 | 1,051.5 | 1,025.5 | 1,032 | 1,032 | -6.5 (-0.63%) | 8,683,100 |
7 Feb 2024 | JPY | 1,109.5 | 1,120.5 | 1,035.5 | 1,038.5 | 1,038.5 | -73 (-6.57%) | 12,795,300 |
6 Feb 2024 | JPY | 1,115.5 | 1,117.5 | 1,110 | 1,111.5 | 1,111.5 | -8.5 (-0.76%) | 3,358,800 |
5 Feb 2024 | JPY | 1,112 | 1,122.5 | 1,107.5 | 1,120 | 1,120 | +10.5 (+0.95%) | 3,206,500 |
2 Feb 2024 | JPY | 1,112.5 | 1,119 | 1,104.5 | 1,109.5 | 1,109.5 | +2 (+0.18%) | 3,465,400 |