Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | JPY | 1,650 | 1,656 | 1,603 | 1,608.5 | 1,608.5 | -93.5 (-5.49%) | 2,339,700 |
27 Mar 2024 | JPY | 1,691 | 1,720.5 | 1,687.5 | 1,702 | 1,702 | +15 (+0.89%) | 1,380,600 |
26 Mar 2024 | JPY | 1,682 | 1,696 | 1,673.5 | 1,687 | 1,687 | -3 (-0.18%) | 1,467,200 |
25 Mar 2024 | JPY | 1,731.5 | 1,751.5 | 1,690 | 1,690 | 1,690 | -45 (-2.59%) | 1,773,100 |
22 Mar 2024 | JPY | 1,788 | 1,796.5 | 1,712.5 | 1,735 | 1,735 | -62 (-3.45%) | 2,887,500 |
21 Mar 2024 | JPY | 1,802 | 1,813.5 | 1,784 | 1,797 | 1,797 | -5 (-0.28%) | 846,100 |
19 Mar 2024 | JPY | 1,801.5 | 1,809 | 1,775.5 | 1,802 | 1,802 | -5.5 (-0.30%) | 903,700 |
18 Mar 2024 | JPY | 1,778 | 1,808 | 1,774.5 | 1,807.5 | 1,807.5 | +15.5 (+0.86%) | 681,800 |
15 Mar 2024 | JPY | 1,761 | 1,813.5 | 1,756 | 1,792 | 1,792 | +37.5 (+2.14%) | 1,531,500 |
14 Mar 2024 | JPY | 1,717 | 1,771 | 1,701 | 1,754.5 | 1,754.5 | +30.5 (+1.77%) | 1,723,300 |
13 Mar 2024 | JPY | 1,781.5 | 1,786.5 | 1,723.5 | 1,724 | 1,724 | -68.5 (-3.82%) | 1,557,800 |
12 Mar 2024 | JPY | 1,767 | 1,795.5 | 1,742 | 1,792.5 | 1,792.5 | +26.5 (+1.50%) | 840,500 |
11 Mar 2024 | JPY | 1,760 | 1,779.5 | 1,742.5 | 1,766 | 1,766 | -4.5 (-0.25%) | 1,144,900 |
8 Mar 2024 | JPY | 1,789.5 | 1,814 | 1,757 | 1,770.5 | 1,770.5 | -15 (-0.84%) | 1,286,700 |
7 Mar 2024 | JPY | 1,780 | 1,795 | 1,766 | 1,785.5 | 1,785.5 | +6 (+0.34%) | 1,162,900 |
6 Mar 2024 | JPY | 1,755.5 | 1,783.5 | 1,748 | 1,779.5 | 1,779.5 | +24 (+1.37%) | 1,419,400 |
5 Mar 2024 | JPY | 1,780 | 1,790 | 1,735 | 1,755.5 | 1,755.5 | -40 (-2.23%) | 1,792,800 |
4 Mar 2024 | JPY | 1,818.5 | 1,844 | 1,792 | 1,795.5 | 1,795.5 | -29.5 (-1.62%) | 1,489,800 |
1 Mar 2024 | JPY | 1,877 | 1,924.5 | 1,825 | 1,825 | 1,825 | -47.5 (-2.54%) | 1,987,200 |
29 Feb 2024 | JPY | 1,851.5 | 1,882.5 | 1,823 | 1,872.5 | 1,872.5 | +9.5 (+0.51%) | 11,167,900 |
28 Feb 2024 | JPY | 1,843 | 1,883 | 1,834 | 1,863 | 1,863 | +30 (+1.64%) | 1,783,500 |
27 Feb 2024 | JPY | 1,812 | 1,847 | 1,807 | 1,833 | 1,833 | +18 (+0.99%) | 1,032,200 |
26 Feb 2024 | JPY | 1,831.5 | 1,841.5 | 1,806.5 | 1,815 | 1,815 | -27 (-1.47%) | 1,836,100 |
22 Feb 2024 | JPY | 1,832.5 | 1,847 | 1,825 | 1,842 | 1,842 | -9.5 (-0.51%) | 1,377,900 |
21 Feb 2024 | JPY | 1,835 | 1,857 | 1,817.5 | 1,851.5 | 1,851.5 | 0.0 (0.0%) | 866,500 |
20 Feb 2024 | JPY | 1,854.5 | 1,857 | 1,825 | 1,851.5 | 1,851.5 | -4.5 (-0.24%) | 1,017,100 |
19 Feb 2024 | JPY | 1,884 | 1,884.5 | 1,840 | 1,856 | 1,856 | -21.5 (-1.15%) | 1,046,400 |
16 Feb 2024 | JPY | 1,830 | 1,885 | 1,825 | 1,877.5 | 1,877.5 | +58.5 (+3.22%) | 1,582,300 |
15 Feb 2024 | JPY | 1,828 | 1,834.5 | 1,805 | 1,819 | 1,819 | -0.5 (-0.03%) | 1,227,900 |
14 Feb 2024 | JPY | 1,761.5 | 1,825 | 1,757 | 1,819.5 | 1,819.5 | +34 (+1.90%) | 1,269,800 |