Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | JPY | 2,020.5 | 2,026 | 1,952 | 1,961.5 | 1,961.5 | -75 (-3.68%) | 1,027,800 |
1 Apr 2024 | JPY | 2,061 | 2,062 | 2,021 | 2,036.5 | 2,036.5 | -2 (-0.10%) | 589,400 |
29 Mar 2024 | JPY | 2,047 | 2,067 | 2,026 | 2,038.5 | 2,038.5 | -3 (-0.15%) | 238,400 |
28 Mar 2024 | JPY | 2,052 | 2,058.5 | 2,012 | 2,041.5 | 2,041.5 | -16 (-0.78%) | 975,500 |
27 Mar 2024 | JPY | 2,064 | 2,089 | 2,048 | 2,057.5 | 2,057.5 | -7 (-0.34%) | 668,700 |
26 Mar 2024 | JPY | 2,048 | 2,081 | 2,044 | 2,064.5 | 2,064.5 | +1 (+0.05%) | 1,011,300 |
25 Mar 2024 | JPY | 2,142.5 | 2,142.5 | 2,057 | 2,063.5 | 2,063.5 | -63.5 (-2.99%) | 772,800 |
22 Mar 2024 | JPY | 2,115 | 2,140 | 2,096 | 2,127 | 2,127 | -7 (-0.33%) | 320,300 |
21 Mar 2024 | JPY | 2,144 | 2,153 | 2,125.5 | 2,134 | 2,134 | +25.5 (+1.21%) | 611,800 |
19 Mar 2024 | JPY | 2,137.5 | 2,137.5 | 2,086 | 2,108.5 | 2,108.5 | -39.5 (-1.84%) | 728,000 |
18 Mar 2024 | JPY | 2,102 | 2,148 | 2,090 | 2,148 | 2,148 | +39.5 (+1.87%) | 383,500 |
15 Mar 2024 | JPY | 2,109 | 2,143.5 | 2,084.5 | 2,108.5 | 2,108.5 | -3.5 (-0.17%) | 799,200 |
14 Mar 2024 | JPY | 2,138 | 2,147 | 2,090 | 2,112 | 2,112 | -25.5 (-1.19%) | 566,500 |
13 Mar 2024 | JPY | 2,126 | 2,154.5 | 2,108 | 2,137.5 | 2,137.5 | +11.5 (+0.54%) | 774,000 |
12 Mar 2024 | JPY | 2,066 | 2,127 | 2,065 | 2,126 | 2,126 | +57 (+2.75%) | 904,500 |
11 Mar 2024 | JPY | 2,067.5 | 2,088.5 | 2,043.5 | 2,069 | 2,069 | -31 (-1.48%) | 931,500 |
8 Mar 2024 | JPY | 2,101 | 2,137.5 | 2,075 | 2,100 | 2,100 | -49.5 (-2.30%) | 1,242,300 |
7 Mar 2024 | JPY | 2,215 | 2,221 | 2,149 | 2,149.5 | 2,149.5 | -51.5 (-2.34%) | 856,800 |
6 Mar 2024 | JPY | 2,158 | 2,247 | 2,131 | 2,201 | 2,201 | -1.5 (-0.07%) | 1,034,300 |
5 Mar 2024 | JPY | 2,285.5 | 2,297.5 | 2,199.5 | 2,202.5 | 2,202.5 | -128 (-5.49%) | 1,549,200 |
4 Mar 2024 | JPY | 2,459 | 2,471 | 2,330 | 2,330.5 | 2,330.5 | -117.5 (-4.80%) | 1,381,300 |
1 Mar 2024 | JPY | 2,394.5 | 2,459.5 | 2,376 | 2,448 | 2,448 | +90.5 (+3.84%) | 1,048,700 |
29 Feb 2024 | JPY | 2,344.5 | 2,376 | 2,332.5 | 2,357.5 | 2,357.5 | -18.5 (-0.78%) | 996,700 |
28 Feb 2024 | JPY | 2,280 | 2,385 | 2,259 | 2,376 | 2,376 | +89.5 (+3.91%) | 1,159,600 |
27 Feb 2024 | JPY | 2,232 | 2,295 | 2,232 | 2,286.5 | 2,286.5 | +60 (+2.69%) | 956,200 |
26 Feb 2024 | JPY | 2,192.5 | 2,252.5 | 2,161 | 2,226.5 | 2,226.5 | +39.5 (+1.81%) | 1,066,900 |
22 Feb 2024 | JPY | 2,160 | 2,193 | 2,131.5 | 2,187 | 2,187 | +48.5 (+2.27%) | 836,500 |
21 Feb 2024 | JPY | 2,140 | 2,150 | 2,108 | 2,138.5 | 2,138.5 | -25.5 (-1.18%) | 669,600 |
20 Feb 2024 | JPY | 2,188 | 2,188 | 2,127 | 2,164 | 2,164 | -35.5 (-1.61%) | 975,600 |
19 Feb 2024 | JPY | 2,184 | 2,213.5 | 2,167 | 2,199.5 | 2,199.5 | +16.5 (+0.76%) | 894,500 |