Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | JPY | 2,030 | 2,047 | 2,012 | 2,040.5 | 2,040.5 | +1.5 (+0.07%) | 2,912,800 |
29 Feb 2024 | JPY | 2,075 | 2,085.5 | 2,014 | 2,039 | 2,039 | -48 (-2.30%) | 20,031,600 |
28 Feb 2024 | JPY | 2,063.5 | 2,098 | 2,058 | 2,087 | 2,087 | +31 (+1.51%) | 2,646,900 |
27 Feb 2024 | JPY | 2,040 | 2,058 | 2,030.5 | 2,056 | 2,056 | +16.5 (+0.81%) | 2,429,700 |
26 Feb 2024 | JPY | 2,039.5 | 2,039.5 | 2,039.5 | 2,039.5 | 2,039.5 | -9.5 (-0.46%) | 2,759,700 |
22 Feb 2024 | JPY | 2,040 | 2,056 | 2,018 | 2,049 | 2,049 | +13 (+0.64%) | 2,550,500 |
21 Feb 2024 | JPY | 2,012 | 2,040 | 2,010 | 2,036 | 2,036 | +20 (+0.99%) | 2,635,000 |
20 Feb 2024 | JPY | 1,998 | 2,019 | 1,995 | 2,016 | 2,016 | +17 (+0.85%) | 1,994,800 |
19 Feb 2024 | JPY | 1,957 | 2,000 | 1,949.5 | 1,999 | 1,999 | +35.5 (+1.81%) | 1,727,900 |
16 Feb 2024 | JPY | 1,959 | 1,964 | 1,945.5 | 1,963.5 | 1,963.5 | +15 (+0.77%) | 2,080,200 |
15 Feb 2024 | JPY | 1,930.5 | 1,966.5 | 1,928 | 1,948.5 | 1,948.5 | +18 (+0.93%) | 2,298,300 |
14 Feb 2024 | JPY | 1,919 | 1,937 | 1,894 | 1,930.5 | 1,930.5 | +11.5 (+0.60%) | 2,543,200 |
13 Feb 2024 | JPY | 1,927.5 | 1,929 | 1,894.5 | 1,919 | 1,919 | +1 (+0.05%) | 3,354,100 |
9 Feb 2024 | JPY | 1,916.5 | 1,925 | 1,901.5 | 1,918 | 1,918 | +13 (+0.68%) | 1,602,600 |
8 Feb 2024 | JPY | 1,920 | 1,920.5 | 1,892.5 | 1,905 | 1,905 | -8.5 (-0.44%) | 2,155,700 |
7 Feb 2024 | JPY | 1,915.5 | 1,933.5 | 1,898 | 1,913.5 | 1,913.5 | +0.5 (+0.03%) | 2,287,000 |
6 Feb 2024 | JPY | 2,007.5 | 2,013.5 | 1,913 | 1,913 | 1,913 | -79 (-3.97%) | 3,313,800 |
5 Feb 2024 | JPY | 1,931 | 2,036.5 | 1,902 | 1,992 | 1,992 | +68.5 (+3.56%) | 5,720,000 |
2 Feb 2024 | JPY | 1,915 | 1,934 | 1,911 | 1,923.5 | 1,923.5 | +24.5 (+1.29%) | 2,141,700 |
1 Feb 2024 | JPY | 1,906 | 1,906 | 1,882 | 1,899 | 1,899 | -12 (-0.63%) | 1,522,300 |
31 Jan 2024 | JPY | 1,890 | 1,911.5 | 1,886 | 1,911 | 1,911 | +12.5 (+0.66%) | 1,608,600 |
30 Jan 2024 | JPY | 1,894.5 | 1,899 | 1,887.5 | 1,898.5 | 1,898.5 | -3.5 (-0.18%) | 1,597,300 |
29 Jan 2024 | JPY | 1,880 | 1,914 | 1,880 | 1,902 | 1,902 | +32 (+1.71%) | 2,118,500 |
26 Jan 2024 | JPY | 1,873.5 | 1,887.5 | 1,863 | 1,870 | 1,870 | -5 (-0.27%) | 2,034,400 |
25 Jan 2024 | JPY | 1,856.5 | 1,878.5 | 1,851 | 1,875 | 1,875 | +15.5 (+0.83%) | 1,539,400 |
24 Jan 2024 | JPY | 1,863 | 1,877 | 1,857 | 1,859.5 | 1,859.5 | -3.5 (-0.19%) | 1,637,900 |
23 Jan 2024 | JPY | 1,865.5 | 1,877 | 1,853 | 1,863 | 1,863 | -1 (-0.05%) | 2,050,200 |
22 Jan 2024 | JPY | 1,879 | 1,895 | 1,863.5 | 1,864 | 1,864 | -2 (-0.11%) | 2,307,600 |
19 Jan 2024 | JPY | 1,890 | 1,897 | 1,854.5 | 1,866 | 1,866 | -8 (-0.43%) | 2,302,900 |
18 Jan 2024 | JPY | 1,918.5 | 1,932.5 | 1,872 | 1,874 | 1,874 | -41.5 (-2.17%) | 2,052,600 |