Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | JPY | 2,907 | 2,907 | 2,866 | 2,866.5 | 2,866.5 | -6 (-0.21%) | 948,300 |
29 Mar 2024 | JPY | 2,888 | 2,904.5 | 2,863 | 2,872.5 | 2,872.5 | -26 (-0.90%) | 1,146,000 |
28 Mar 2024 | JPY | 2,945.5 | 2,945.5 | 2,875 | 2,898.5 | 2,898.5 | -49.5 (-1.68%) | 2,088,700 |
27 Mar 2024 | JPY | 2,910 | 2,975.5 | 2,906.5 | 2,948 | 2,948 | +28 (+0.96%) | 1,672,900 |
26 Mar 2024 | JPY | 2,930 | 2,944.5 | 2,900.5 | 2,920 | 2,920 | -39 (-1.32%) | 1,914,100 |
25 Mar 2024 | JPY | 3,015 | 3,027 | 2,956 | 2,959 | 2,959 | -64 (-2.12%) | 1,500,600 |
22 Mar 2024 | JPY | 3,016 | 3,051 | 3,005 | 3,023 | 3,023 | +8 (+0.27%) | 1,126,300 |
21 Mar 2024 | JPY | 3,112 | 3,118 | 2,996 | 3,015 | 3,015 | -100 (-3.21%) | 1,552,600 |
19 Mar 2024 | JPY | 3,071 | 3,115 | 3,061 | 3,115 | 3,115 | +44 (+1.43%) | 914,100 |
18 Mar 2024 | JPY | 3,003 | 3,077 | 3,003 | 3,071 | 3,071 | +76 (+2.54%) | 881,800 |
15 Mar 2024 | JPY | 2,980 | 3,022 | 2,971 | 2,995 | 2,995 | -19 (-0.63%) | 794,800 |
14 Mar 2024 | JPY | 3,060 | 3,060 | 2,998 | 3,014 | 3,014 | -55 (-1.79%) | 973,000 |
13 Mar 2024 | JPY | 3,048 | 3,090 | 3,030 | 3,069 | 3,069 | +69.5 (+2.32%) | 1,909,900 |
12 Mar 2024 | JPY | 2,904 | 3,012 | 2,882 | 2,999.5 | 2,999.5 | +105 (+3.63%) | 1,756,600 |
11 Mar 2024 | JPY | 2,882.5 | 2,909.5 | 2,864 | 2,894.5 | 2,894.5 | -8 (-0.28%) | 963,800 |
8 Mar 2024 | JPY | 2,950 | 2,962 | 2,892 | 2,902.5 | 2,902.5 | -73 (-2.45%) | 1,747,200 |
7 Mar 2024 | JPY | 2,937 | 2,983 | 2,912.5 | 2,975.5 | 2,975.5 | +40 (+1.36%) | 1,471,400 |
6 Mar 2024 | JPY | 2,970.5 | 2,976.5 | 2,922 | 2,935.5 | 2,935.5 | -59.5 (-1.99%) | 1,816,200 |
5 Mar 2024 | JPY | 2,978 | 3,060 | 2,968.5 | 2,995 | 2,995 | -36 (-1.19%) | 1,531,500 |
4 Mar 2024 | JPY | 3,036 | 3,103 | 2,983.5 | 3,031 | 3,031 | +71 (+2.40%) | 2,203,800 |
1 Mar 2024 | JPY | 2,971 | 2,987.5 | 2,942.5 | 2,960 | 2,960 | -6.5 (-0.22%) | 1,218,500 |
29 Feb 2024 | JPY | 3,000 | 3,002 | 2,918 | 2,966.5 | 2,966.5 | -22 (-0.74%) | 1,804,500 |
28 Feb 2024 | JPY | 3,066 | 3,067 | 2,975.5 | 2,988.5 | 2,988.5 | -67.5 (-2.21%) | 1,370,800 |
27 Feb 2024 | JPY | 3,040 | 3,079 | 3,013 | 3,056 | 3,056 | +17 (+0.56%) | 1,136,400 |
26 Feb 2024 | JPY | 3,055 | 3,086 | 3,020 | 3,039 | 3,039 | +20 (+0.66%) | 1,298,900 |
22 Feb 2024 | JPY | 3,069 | 3,089 | 3,002 | 3,019 | 3,019 | -51 (-1.66%) | 1,057,600 |
21 Feb 2024 | JPY | 3,048 | 3,122 | 3,035 | 3,070 | 3,070 | +25 (+0.82%) | 1,247,200 |
20 Feb 2024 | JPY | 3,072 | 3,075 | 3,013 | 3,045 | 3,045 | -23 (-0.75%) | 1,368,800 |
19 Feb 2024 | JPY | 3,008 | 3,118 | 2,999 | 3,068 | 3,068 | +85 (+2.85%) | 1,712,600 |
16 Feb 2024 | JPY | 2,912 | 3,044 | 2,910.5 | 2,983 | 2,983 | +145 (+5.11%) | 2,447,700 |