Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Feb 2024 | JPY | 1,783 | 1,804 | 1,763 | 1,785.5 | 1,785.5 | +6 (+0.34%) | 1,874,400 |
9 Feb 2024 | JPY | 1,805.5 | 1,831.5 | 1,772 | 1,779.5 | 1,779.5 | -19.5 (-1.08%) | 1,718,200 |
8 Feb 2024 | JPY | 1,796.5 | 1,826 | 1,784.5 | 1,799 | 1,799 | +2.5 (+0.14%) | 1,333,500 |
7 Feb 2024 | JPY | 1,843 | 1,844.5 | 1,791.5 | 1,796.5 | 1,796.5 | -21 (-1.16%) | 1,456,600 |
6 Feb 2024 | JPY | 1,857.5 | 1,857.5 | 1,817.5 | 1,817.5 | 1,817.5 | -43 (-2.31%) | 1,474,000 |
5 Feb 2024 | JPY | 1,860.5 | 1,897.5 | 1,840 | 1,860.5 | 1,860.5 | -18 (-0.96%) | 1,843,800 |
2 Feb 2024 | JPY | 1,799 | 1,952 | 1,792.5 | 1,878.5 | 1,878.5 | +91.5 (+5.12%) | 3,803,300 |
1 Feb 2024 | JPY | 1,820 | 1,821.5 | 1,783.5 | 1,787 | 1,787 | -57 (-3.09%) | 1,432,500 |
31 Jan 2024 | JPY | 1,815 | 1,849 | 1,796 | 1,844 | 1,844 | +17 (+0.93%) | 1,635,500 |
30 Jan 2024 | JPY | 1,810.5 | 1,853 | 1,784 | 1,827 | 1,827 | +56.5 (+3.19%) | 2,314,900 |
29 Jan 2024 | JPY | 1,787.5 | 1,789 | 1,766 | 1,770.5 | 1,770.5 | -17.5 (-0.98%) | 1,259,800 |
26 Jan 2024 | JPY | 1,789 | 1,804.5 | 1,781 | 1,788 | 1,788 | -21.5 (-1.19%) | 1,091,600 |
25 Jan 2024 | JPY | 1,799 | 1,814 | 1,777 | 1,809.5 | 1,809.5 | +2.5 (+0.14%) | 918,900 |
24 Jan 2024 | JPY | 1,828 | 1,838 | 1,801 | 1,807 | 1,807 | -11 (-0.61%) | 1,310,400 |