Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | JPY | 1,325 | 1,338 | 1,309 | 1,325.5 | 1,325.5 | +15 (+1.14%) | 1,190,000 |
18 Mar 2024 | JPY | 1,301 | 1,312 | 1,295.5 | 1,310.5 | 1,310.5 | +8.5 (+0.65%) | 825,400 |
15 Mar 2024 | JPY | 1,290 | 1,303.5 | 1,284 | 1,302 | 1,302 | +8.5 (+0.66%) | 808,600 |
14 Mar 2024 | JPY | 1,280 | 1,293.5 | 1,275.5 | 1,293.5 | 1,293.5 | +18 (+1.41%) | 623,200 |
13 Mar 2024 | JPY | 1,288 | 1,290.5 | 1,271.5 | 1,275.5 | 1,275.5 | -9.5 (-0.74%) | 808,900 |
12 Mar 2024 | JPY | 1,267 | 1,285 | 1,241 | 1,285 | 1,285 | +26 (+2.07%) | 941,000 |
11 Mar 2024 | JPY | 1,249.5 | 1,264.5 | 1,242.5 | 1,259 | 1,259 | +4 (+0.32%) | 916,800 |
8 Mar 2024 | JPY | 1,238 | 1,263.5 | 1,237 | 1,255 | 1,255 | -2 (-0.16%) | 737,500 |
7 Mar 2024 | JPY | 1,267.5 | 1,272 | 1,244 | 1,257 | 1,257 | -4 (-0.32%) | 764,700 |
6 Mar 2024 | JPY | 1,244 | 1,262 | 1,236 | 1,261 | 1,261 | +8 (+0.64%) | 805,000 |
5 Mar 2024 | JPY | 1,260.5 | 1,260.5 | 1,241.5 | 1,253 | 1,253 | -8 (-0.63%) | 565,600 |
4 Mar 2024 | JPY | 1,271.5 | 1,276 | 1,251.5 | 1,261 | 1,261 | -15 (-1.18%) | 862,800 |
1 Mar 2024 | JPY | 1,276 | 1,284.5 | 1,272.5 | 1,276 | 1,276 | +6 (+0.47%) | 516,400 |
29 Feb 2024 | JPY | 1,280.5 | 1,284 | 1,268.5 | 1,270 | 1,270 | -12 (-0.94%) | 653,600 |
28 Feb 2024 | JPY | 1,296 | 1,297 | 1,280 | 1,282 | 1,282 | -10 (-0.77%) | 403,200 |
27 Feb 2024 | JPY | 1,298 | 1,307 | 1,288 | 1,292 | 1,292 | -6 (-0.46%) | 534,400 |
26 Feb 2024 | JPY | 1,315 | 1,316.5 | 1,295.5 | 1,298 | 1,298 | -2 (-0.15%) | 513,300 |
22 Feb 2024 | JPY | 1,312.5 | 1,312.5 | 1,293 | 1,300 | 1,300 | -10 (-0.76%) | 437,500 |
21 Feb 2024 | JPY | 1,285 | 1,316 | 1,285 | 1,310 | 1,310 | +24 (+1.87%) | 720,600 |
20 Feb 2024 | JPY | 1,291 | 1,293.5 | 1,282 | 1,286 | 1,286 | +1.5 (+0.12%) | 606,400 |
19 Feb 2024 | JPY | 1,264.5 | 1,285 | 1,260.5 | 1,284.5 | 1,284.5 | +24.5 (+1.94%) | 1,491,000 |
16 Feb 2024 | JPY | 1,259 | 1,266.5 | 1,254 | 1,260 | 1,260 | +14.5 (+1.16%) | 710,100 |
15 Feb 2024 | JPY | 1,251 | 1,254 | 1,227.5 | 1,245.5 | 1,245.5 | +1.5 (+0.12%) | 781,000 |
14 Feb 2024 | JPY | 1,256.5 | 1,259 | 1,230 | 1,244 | 1,244 | -28.5 (-2.24%) | 809,500 |
13 Feb 2024 | JPY | 1,262 | 1,275.5 | 1,254 | 1,272.5 | 1,272.5 | +16.5 (+1.31%) | 549,500 |
9 Feb 2024 | JPY | 1,272.5 | 1,276.5 | 1,253.5 | 1,256 | 1,256 | -26.5 (-2.07%) | 861,900 |
8 Feb 2024 | JPY | 1,281 | 1,290 | 1,257 | 1,282.5 | 1,282.5 | +1 (+0.08%) | 720,100 |
7 Feb 2024 | JPY | 1,293 | 1,302 | 1,278 | 1,281.5 | 1,281.5 | -16.5 (-1.27%) | 592,900 |
6 Feb 2024 | JPY | 1,300.5 | 1,306.5 | 1,290.5 | 1,298 | 1,298 | 0.0 (0.0%) | 570,400 |
5 Feb 2024 | JPY | 1,315 | 1,324.5 | 1,291 | 1,298 | 1,298 | -0.5 (-0.04%) | 748,200 |