Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | JPY | 6,010 | 6,261 | 5,996 | 6,145 | 6,145 | +164 (+2.74%) | 2,872,100 |
15 Mar 2024 | JPY | 6,022 | 6,102 | 5,943 | 5,981 | 5,981 | -126 (-2.06%) | 3,292,000 |
14 Mar 2024 | JPY | 6,146 | 6,197 | 6,030 | 6,107 | 6,107 | -112 (-1.80%) | 2,560,300 |
13 Mar 2024 | JPY | 6,404 | 6,423 | 6,213 | 6,219 | 6,219 | -204 (-3.18%) | 2,176,000 |
12 Mar 2024 | JPY | 6,430 | 6,453 | 6,380 | 6,423 | 6,423 | -90 (-1.38%) | 2,352,700 |
11 Mar 2024 | JPY | 6,532 | 6,697 | 6,409 | 6,513 | 6,513 | -5 (-0.08%) | 2,514,900 |
8 Mar 2024 | JPY | 6,488 | 6,573 | 6,372 | 6,518 | 6,518 | +83 (+1.29%) | 3,827,800 |
7 Mar 2024 | JPY | 6,435 | 6,547 | 6,392 | 6,435 | 6,435 | +46 (+0.72%) | 2,175,600 |
6 Mar 2024 | JPY | 6,317 | 6,409 | 6,254 | 6,389 | 6,389 | +72 (+1.14%) | 2,186,800 |
5 Mar 2024 | JPY | 6,271 | 6,326 | 6,208 | 6,317 | 6,317 | +45 (+0.72%) | 2,164,300 |
4 Mar 2024 | JPY | 6,200 | 6,283 | 6,150 | 6,272 | 6,272 | +163 (+2.67%) | 1,921,200 |
1 Mar 2024 | JPY | 5,932 | 6,139 | 5,920 | 6,109 | 6,109 | +109 (+1.82%) | 1,790,300 |
29 Feb 2024 | JPY | 5,901 | 6,012 | 5,886 | 6,000 | 6,000 | +43 (+0.72%) | 2,401,300 |
28 Feb 2024 | JPY | 5,950 | 6,046 | 5,891 | 5,957 | 5,957 | -43 (-0.72%) | 1,795,200 |
27 Feb 2024 | JPY | 5,936 | 6,059 | 5,926 | 6,000 | 6,000 | -8 (-0.13%) | 2,673,300 |
26 Feb 2024 | JPY | 5,712 | 6,008 | 5,705 | 6,008 | 6,008 | +360 (+6.37%) | 3,223,700 |
22 Feb 2024 | JPY | 5,855 | 5,882 | 5,288 | 5,648 | 5,648 | -242 (-4.11%) | 5,166,600 |
21 Feb 2024 | JPY | 5,981 | 6,043 | 5,855 | 5,890 | 5,890 | +48 (+0.82%) | 2,172,400 |
20 Feb 2024 | JPY | 5,797 | 5,921 | 5,765 | 5,842 | 5,842 | +63 (+1.09%) | 1,860,000 |
19 Feb 2024 | JPY | 5,925 | 5,950 | 5,745 | 5,779 | 5,779 | -125 (-2.12%) | 1,649,000 |
16 Feb 2024 | JPY | 5,798 | 5,972 | 5,793 | 5,904 | 5,904 | +199 (+3.49%) | 3,169,000 |
15 Feb 2024 | JPY | 5,720 | 5,742 | 5,653 | 5,705 | 5,705 | +59 (+1.04%) | 2,040,200 |
14 Feb 2024 | JPY | 5,700 | 5,743 | 5,623 | 5,646 | 5,646 | -76 (-1.33%) | 2,128,700 |
13 Feb 2024 | JPY | 5,542 | 5,733 | 5,518 | 5,722 | 5,722 | +271 (+4.97%) | 3,091,600 |
9 Feb 2024 | JPY | 5,444 | 5,550 | 5,421 | 5,451 | 5,451 | +31 (+0.57%) | 3,591,300 |
8 Feb 2024 | JPY | 5,171 | 5,421 | 5,171 | 5,420 | 5,420 | +227 (+4.37%) | 3,299,400 |
7 Feb 2024 | JPY | 5,085 | 5,245 | 5,075 | 5,193 | 5,193 | +65 (+1.27%) | 1,890,400 |
6 Feb 2024 | JPY | 5,090 | 5,150 | 5,061 | 5,128 | 5,128 | +4 (+0.08%) | 2,485,400 |
5 Feb 2024 | JPY | 5,210 | 5,213 | 5,043 | 5,124 | 5,124 | -62 (-1.20%) | 3,089,700 |
2 Feb 2024 | JPY | 5,261 | 5,345 | 5,084 | 5,186 | 5,186 | -124 (-2.34%) | 3,789,600 |