Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | JPY | 3,833 | 3,839 | 3,777 | 3,821 | 3,821 | -21 (-0.55%) | 206,700 |
8 Mar 2024 | JPY | 3,803 | 3,856 | 3,774 | 3,842 | 3,842 | +37 (+0.97%) | 223,300 |
7 Mar 2024 | JPY | 3,805 | 3,824 | 3,779 | 3,805 | 3,805 | +4 (+0.11%) | 159,400 |
6 Mar 2024 | JPY | 3,781 | 3,841 | 3,780 | 3,801 | 3,801 | +21 (+0.56%) | 134,600 |
5 Mar 2024 | JPY | 3,813 | 3,826 | 3,762 | 3,780 | 3,780 | -62 (-1.61%) | 175,500 |
4 Mar 2024 | JPY | 3,870 | 3,884 | 3,833 | 3,842 | 3,842 | -31 (-0.80%) | 171,900 |
1 Mar 2024 | JPY | 3,874 | 3,913 | 3,862 | 3,873 | 3,873 | -1 (-0.03%) | 167,900 |
29 Feb 2024 | JPY | 3,901 | 3,915 | 3,850 | 3,874 | 3,874 | -44 (-1.12%) | 201,200 |
28 Feb 2024 | JPY | 3,943 | 3,944 | 3,891 | 3,918 | 3,918 | -79 (-1.98%) | 178,500 |
27 Feb 2024 | JPY | 3,997 | 3,997 | 3,997 | 3,997 | 3,997 | -31 (-0.77%) | 34,000 |
26 Feb 2024 | JPY | 3,994 | 4,050 | 3,970 | 4,028 | 4,028 | +55 (+1.38%) | 238,900 |
22 Feb 2024 | JPY | 4,000 | 4,014 | 3,958 | 3,973 | 3,973 | -32 (-0.80%) | 203,300 |
21 Feb 2024 | JPY | 4,042 | 4,042 | 3,981 | 4,005 | 4,005 | -25 (-0.62%) | 130,600 |
20 Feb 2024 | JPY | 4,036 | 4,055 | 4,020 | 4,030 | 4,030 | 0.0 (0.0%) | 119,400 |
19 Feb 2024 | JPY | 4,036 | 4,052 | 3,998 | 4,030 | 4,030 | -28 (-0.69%) | 145,100 |
16 Feb 2024 | JPY | 4,024 | 4,076 | 3,997 | 4,058 | 4,058 | +84 (+2.11%) | 229,400 |
15 Feb 2024 | JPY | 4,097 | 4,097 | 3,958 | 3,974 | 3,974 | -111 (-2.72%) | 243,400 |
14 Feb 2024 | JPY | 4,130 | 4,132 | 4,040 | 4,085 | 4,085 | -67 (-1.61%) | 179,900 |
13 Feb 2024 | JPY | 4,150 | 4,162 | 4,098 | 4,152 | 4,152 | +9 (+0.22%) | 178,600 |
9 Feb 2024 | JPY | 4,106 | 4,162 | 4,085 | 4,143 | 4,143 | +7 (+0.17%) | 158,900 |
8 Feb 2024 | JPY | 4,153 | 4,158 | 4,102 | 4,136 | 4,136 | -28 (-0.67%) | 153,500 |
7 Feb 2024 | JPY | 4,150 | 4,172 | 4,132 | 4,164 | 4,164 | 0.0 (0.0%) | 119,700 |
6 Feb 2024 | JPY | 4,206 | 4,206 | 4,158 | 4,164 | 4,164 | -68 (-1.61%) | 113,400 |
5 Feb 2024 | JPY | 4,213 | 4,244 | 4,194 | 4,232 | 4,232 | +17 (+0.40%) | 108,700 |
2 Feb 2024 | JPY | 4,209 | 4,225 | 4,189 | 4,215 | 4,215 | +34 (+0.81%) | 98,600 |
1 Feb 2024 | JPY | 4,191 | 4,207 | 4,161 | 4,181 | 4,181 | -35 (-0.83%) | 114,800 |
31 Jan 2024 | JPY | 4,168 | 4,220 | 4,159 | 4,216 | 4,216 | +26 (+0.62%) | 109,000 |
30 Jan 2024 | JPY | 4,252 | 4,252 | 4,190 | 4,190 | 4,190 | -27 (-0.64%) | 99,500 |
29 Jan 2024 | JPY | 4,211 | 4,234 | 4,196 | 4,217 | 4,217 | +6 (+0.14%) | 80,300 |
26 Jan 2024 | JPY | 4,193 | 4,240 | 4,191 | 4,211 | 4,211 | +13 (+0.31%) | 111,600 |