Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | JPY | 1,435 | 1,435.5 | 1,427.25 | 1,434.25 | 1,434.25 | +9.25 (+0.65%) | 279,600 |
13 Mar 2024 | JPY | 1,424.75 | 1,436.5 | 1,415.75 | 1,425 | 1,425 | +12 (+0.85%) | 305,600 |
12 Mar 2024 | JPY | 1,422 | 1,422 | 1,390.5 | 1,413 | 1,413 | +0.25 (+0.02%) | 351,600 |
11 Mar 2024 | JPY | 1,444 | 1,451.5 | 1,398 | 1,412.75 | 1,412.75 | -39.75 (-2.74%) | 522,400 |
8 Mar 2024 | JPY | 1,417.75 | 1,455.25 | 1,417.75 | 1,452.5 | 1,452.5 | +26 (+1.82%) | 518,400 |
7 Mar 2024 | JPY | 1,420 | 1,428.75 | 1,414.75 | 1,426.5 | 1,426.5 | +12 (+0.85%) | 364,400 |
6 Mar 2024 | JPY | 1,399.25 | 1,419 | 1,397.5 | 1,414.5 | 1,414.5 | +12 (+0.86%) | 324,400 |
5 Mar 2024 | JPY | 1,403 | 1,406.25 | 1,389 | 1,402.5 | 1,402.5 | -1 (-0.07%) | 334,800 |
4 Mar 2024 | JPY | 1,417.5 | 1,417.5 | 1,399.25 | 1,403.5 | 1,403.5 | -7 (-0.50%) | 310,000 |
1 Mar 2024 | JPY | 1,407.25 | 1,415.25 | 1,398.5 | 1,410.5 | 1,410.5 | +7.75 (+0.55%) | 419,200 |
29 Feb 2024 | JPY | 1,407.5 | 1,412.5 | 1,397.75 | 1,402.75 | 1,402.75 | -6.75 (-0.48%) | 380,000 |
28 Feb 2024 | JPY | 1,411.5 | 1,417.5 | 1,407 | 1,409.5 | 1,409.5 | -2 (-0.14%) | 216,400 |
27 Feb 2024 | JPY | 1,419.25 | 1,423.75 | 1,411.25 | 1,411.5 | 1,411.5 | -0.75 (-0.05%) | 231,600 |
26 Feb 2024 | JPY | 1,412.5 | 1,425.25 | 1,412.25 | 1,412.25 | 1,412.25 | +1.75 (+0.12%) | 332,400 |
22 Feb 2024 | JPY | 1,426.25 | 1,426.25 | 1,409.75 | 1,410.5 | 1,410.5 | -0.25 (-0.02%) | 321,600 |
21 Feb 2024 | JPY | 1,412.75 | 1,416.5 | 1,402.5 | 1,410.75 | 1,410.75 | -6.5 (-0.46%) | 288,000 |
20 Feb 2024 | JPY | 1,425.5 | 1,427.75 | 1,410.5 | 1,417.25 | 1,417.25 | -8.25 (-0.58%) | 334,000 |
19 Feb 2024 | JPY | 1,423.75 | 1,427.5 | 1,416 | 1,425.5 | 1,425.5 | +10 (+0.71%) | 418,000 |
16 Feb 2024 | JPY | 1,382 | 1,418.75 | 1,381 | 1,415.5 | 1,415.5 | +39.75 (+2.89%) | 516,400 |
15 Feb 2024 | JPY | 1,378.75 | 1,381.75 | 1,365 | 1,375.75 | 1,375.75 | +7.25 (+0.53%) | 337,600 |
14 Feb 2024 | JPY | 1,377 | 1,378 | 1,360.25 | 1,368.5 | 1,368.5 | -18.25 (-1.32%) | 323,600 |
13 Feb 2024 | JPY | 1,380 | 1,389 | 1,370.25 | 1,386.75 | 1,386.75 | +16 (+1.17%) | 309,600 |
9 Feb 2024 | JPY | 1,390.25 | 1,390.25 | 1,370.75 | 1,370.75 | 1,370.75 | -19.5 (-1.40%) | 306,400 |
8 Feb 2024 | JPY | 1,409.5 | 1,410 | 1,382.5 | 1,390.25 | 1,390.25 | -5.5 (-0.39%) | 352,800 |
7 Feb 2024 | JPY | 1,382.75 | 1,412.5 | 1,382.75 | 1,395.75 | 1,395.75 | +4.25 (+0.31%) | 699,200 |
6 Feb 2024 | JPY | 1,390.25 | 1,408 | 1,389.75 | 1,391.5 | 1,391.5 | -7.25 (-0.52%) | 444,400 |
5 Feb 2024 | JPY | 1,387.5 | 1,402.75 | 1,384 | 1,398.75 | 1,398.75 | +16 (+1.16%) | 452,400 |
2 Feb 2024 | JPY | 1,378.25 | 1,386.5 | 1,377.25 | 1,382.75 | 1,382.75 | +2.75 (+0.20%) | 207,600 |
1 Feb 2024 | JPY | 1,387.25 | 1,387.5 | 1,372.75 | 1,380 | 1,380 | -11.25 (-0.81%) | 391,200 |
31 Jan 2024 | JPY | 1,373.75 | 1,392.75 | 1,372.5 | 1,391.25 | 1,391.25 | +17.5 (+1.27%) | 431,200 |