Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | JPY | 2,489 | 2,494 | 2,432.5 | 2,467 | 2,467 | -32.5 (-1.30%) | 1,757,600 |
2 Apr 2024 | JPY | 2,487 | 2,520 | 2,452.5 | 2,499.5 | 2,499.5 | +31 (+1.26%) | 2,358,100 |
1 Apr 2024 | JPY | 2,488.5 | 2,523 | 2,468.5 | 2,468.5 | 2,468.5 | +20.5 (+0.84%) | 2,175,700 |
29 Mar 2024 | JPY | 2,485.5 | 2,492.5 | 2,442.5 | 2,448 | 2,448 | -29 (-1.17%) | 560,800 |
28 Mar 2024 | JPY | 2,489 | 2,498.5 | 2,474.5 | 2,477 | 2,477 | -52.5 (-2.08%) | 1,374,300 |
27 Mar 2024 | JPY | 2,512 | 2,542 | 2,504.5 | 2,529.5 | 2,529.5 | +28 (+1.12%) | 1,717,000 |
26 Mar 2024 | JPY | 2,492.5 | 2,510.5 | 2,483.5 | 2,501.5 | 2,501.5 | +4.5 (+0.18%) | 1,358,500 |
25 Mar 2024 | JPY | 2,525 | 2,527 | 2,488 | 2,497 | 2,497 | -26.5 (-1.05%) | 1,220,900 |
22 Mar 2024 | JPY | 2,505.5 | 2,525 | 2,503 | 2,523.5 | 2,523.5 | +16 (+0.64%) | 1,879,600 |
21 Mar 2024 | JPY | 2,529.5 | 2,533 | 2,496.5 | 2,507.5 | 2,507.5 | -2.5 (-0.10%) | 1,819,000 |
19 Mar 2024 | JPY | 2,505.5 | 2,513.5 | 2,491.5 | 2,510 | 2,510 | -5 (-0.20%) | 1,527,600 |
18 Mar 2024 | JPY | 2,516 | 2,536.5 | 2,503.5 | 2,515 | 2,515 | +4.5 (+0.18%) | 1,552,300 |
15 Mar 2024 | JPY | 2,475.5 | 2,512 | 2,454 | 2,510.5 | 2,510.5 | +52 (+2.12%) | 4,010,300 |
14 Mar 2024 | JPY | 2,450 | 2,461 | 2,434.5 | 2,458.5 | 2,458.5 | -11.5 (-0.47%) | 1,719,800 |
13 Mar 2024 | JPY | 2,459.5 | 2,486 | 2,446.5 | 2,470 | 2,470 | +13 (+0.53%) | 1,929,400 |
12 Mar 2024 | JPY | 2,475 | 2,475 | 2,412 | 2,457 | 2,457 | -2 (-0.08%) | 1,862,500 |
11 Mar 2024 | JPY | 2,442 | 2,475 | 2,420 | 2,459 | 2,459 | +27.5 (+1.13%) | 1,942,100 |
8 Mar 2024 | JPY | 2,408 | 2,440.5 | 2,403.5 | 2,431.5 | 2,431.5 | -3 (-0.12%) | 1,794,800 |
7 Mar 2024 | JPY | 2,447.5 | 2,459 | 2,432.5 | 2,434.5 | 2,434.5 | +4 (+0.16%) | 2,639,000 |
6 Mar 2024 | JPY | 2,441 | 2,470 | 2,424.5 | 2,430.5 | 2,430.5 | +21 (+0.87%) | 2,728,000 |
5 Mar 2024 | JPY | 2,488 | 2,489.5 | 2,403 | 2,409.5 | 2,409.5 | -98.5 (-3.93%) | 3,520,600 |
4 Mar 2024 | JPY | 2,481.5 | 2,528.5 | 2,480.5 | 2,508 | 2,508 | +20.5 (+0.82%) | 2,302,700 |
1 Mar 2024 | JPY | 2,482 | 2,508.5 | 2,478 | 2,487.5 | 2,487.5 | -0.5 (-0.02%) | 1,925,300 |
29 Feb 2024 | JPY | 2,454 | 2,488 | 2,438 | 2,488 | 2,488 | +18.5 (+0.75%) | 4,527,000 |
28 Feb 2024 | JPY | 2,457 | 2,492.5 | 2,446 | 2,469.5 | 2,469.5 | +6.5 (+0.26%) | 2,196,100 |
27 Feb 2024 | JPY | 2,420 | 2,463 | 2,420 | 2,463 | 2,463 | +23 (+0.94%) | 2,420,900 |
26 Feb 2024 | JPY | 2,415 | 2,455 | 2,413.5 | 2,440 | 2,440 | +17 (+0.70%) | 2,458,000 |
22 Feb 2024 | JPY | 2,423 | 2,438 | 2,413 | 2,423 | 2,423 | 0.0 (0.0%) | 2,410,300 |
21 Feb 2024 | JPY | 2,434 | 2,446.5 | 2,408 | 2,423 | 2,423 | -34.5 (-1.40%) | 2,496,200 |
20 Feb 2024 | JPY | 2,430 | 2,465 | 2,404.5 | 2,457.5 | 2,457.5 | +39.5 (+1.63%) | 2,153,300 |