Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | JPY | 2,538.5 | 2,558.5 | 2,498.5 | 2,511.5 | 2,511.5 | -45.5 (-1.78%) | 1,829,200 |
13 Mar 2024 | JPY | 2,535 | 2,588.5 | 2,516.5 | 2,557 | 2,557 | +23 (+0.91%) | 2,190,400 |
12 Mar 2024 | JPY | 2,525 | 2,534 | 2,444 | 2,534 | 2,534 | +6 (+0.24%) | 1,988,300 |
11 Mar 2024 | JPY | 2,519.5 | 2,533 | 2,458.5 | 2,528 | 2,528 | +28 (+1.12%) | 1,922,000 |
8 Mar 2024 | JPY | 2,537.5 | 2,549.5 | 2,459 | 2,500 | 2,500 | -21.5 (-0.85%) | 3,244,600 |
7 Mar 2024 | JPY | 2,507.5 | 2,542.5 | 2,492 | 2,521.5 | 2,521.5 | +19.5 (+0.78%) | 2,295,800 |
6 Mar 2024 | JPY | 2,492 | 2,526 | 2,467 | 2,502 | 2,502 | +35.5 (+1.44%) | 2,726,000 |
5 Mar 2024 | JPY | 2,535.5 | 2,535.5 | 2,463.5 | 2,466.5 | 2,466.5 | -86.5 (-3.39%) | 1,989,400 |
4 Mar 2024 | JPY | 2,555.5 | 2,600 | 2,518.5 | 2,553 | 2,553 | 0.0 (0.0%) | 2,611,700 |
1 Mar 2024 | JPY | 2,526 | 2,560.5 | 2,457 | 2,553 | 2,553 | +127 (+5.23%) | 3,127,000 |
29 Feb 2024 | JPY | 2,418 | 2,441 | 2,384 | 2,426 | 2,426 | -22.5 (-0.92%) | 2,035,400 |
28 Feb 2024 | JPY | 2,470 | 2,472 | 2,434.5 | 2,448.5 | 2,448.5 | -23 (-0.93%) | 1,507,600 |
27 Feb 2024 | JPY | 2,452.5 | 2,497 | 2,441 | 2,471.5 | 2,471.5 | +39 (+1.60%) | 1,949,000 |
26 Feb 2024 | JPY | 2,471.5 | 2,534 | 2,416 | 2,432.5 | 2,432.5 | -88 (-3.49%) | 3,079,700 |
22 Feb 2024 | JPY | 2,521 | 2,543.5 | 2,496.5 | 2,520.5 | 2,520.5 | +13 (+0.52%) | 1,727,900 |
21 Feb 2024 | JPY | 2,548.5 | 2,548.5 | 2,479.5 | 2,507.5 | 2,507.5 | -31 (-1.22%) | 2,032,500 |
20 Feb 2024 | JPY | 2,533.5 | 2,584 | 2,505.5 | 2,538.5 | 2,538.5 | -11.5 (-0.45%) | 1,648,100 |
19 Feb 2024 | JPY | 2,595.5 | 2,627 | 2,533 | 2,550 | 2,550 | -53 (-2.04%) | 2,141,400 |
16 Feb 2024 | JPY | 2,484.5 | 2,626.5 | 2,472 | 2,603 | 2,603 | +113 (+4.54%) | 2,711,200 |
15 Feb 2024 | JPY | 2,548 | 2,557.5 | 2,466.5 | 2,490 | 2,490 | -8 (-0.32%) | 1,924,500 |
14 Feb 2024 | JPY | 2,505.5 | 2,537.5 | 2,467 | 2,498 | 2,498 | -54 (-2.12%) | 3,236,100 |
13 Feb 2024 | JPY | 2,553 | 2,625.5 | 2,530.5 | 2,552 | 2,552 | 0.0 (0.0%) | 4,680,400 |
9 Feb 2024 | JPY | 2,640.5 | 2,645 | 2,415 | 2,552 | 2,552 | -338.5 (-11.71%) | 11,727,800 |
8 Feb 2024 | JPY | 2,902 | 2,948 | 2,857.5 | 2,890.5 | 2,890.5 | 0.0 (0.0%) | 5,258,500 |
7 Feb 2024 | JPY | 2,960 | 2,971.5 | 2,864 | 2,890.5 | 2,890.5 | -54 (-1.83%) | 3,824,400 |
6 Feb 2024 | JPY | 2,953 | 2,999.5 | 2,897.5 | 2,944.5 | 2,944.5 | +32 (+1.10%) | 5,987,900 |
5 Feb 2024 | JPY | 2,956 | 3,036 | 2,906 | 2,912.5 | 2,912.5 | +106.5 (+3.80%) | 13,045,800 |
2 Feb 2024 | JPY | 2,355.5 | 2,806 | 2,353.5 | 2,806 | 2,806 | +500 (+21.68%) | 5,763,100 |
1 Feb 2024 | JPY | 2,343 | 2,359.5 | 2,286.5 | 2,306 | 2,306 | -59 (-2.49%) | 2,485,300 |
31 Jan 2024 | JPY | 2,341.5 | 2,365 | 2,326.5 | 2,365 | 2,365 | -4.5 (-0.19%) | 1,858,500 |