Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | JPY | 1,493 | 1,501.5 | 1,476 | 1,486.5 | 1,486.5 | -20.5 (-1.36%) | 1,591,300 |
27 Mar 2024 | JPY | 1,514 | 1,518 | 1,502.5 | 1,507 | 1,507 | +20 (+1.34%) | 1,640,500 |
26 Mar 2024 | JPY | 1,483 | 1,490.5 | 1,472.5 | 1,487 | 1,487 | +4.5 (+0.30%) | 1,392,100 |
25 Mar 2024 | JPY | 1,477.5 | 1,493.5 | 1,473.5 | 1,482.5 | 1,482.5 | +7 (+0.47%) | 1,409,200 |
22 Mar 2024 | JPY | 1,460 | 1,475.5 | 1,455 | 1,475.5 | 1,475.5 | +19.5 (+1.34%) | 1,125,900 |
21 Mar 2024 | JPY | 1,464 | 1,475 | 1,444 | 1,456 | 1,456 | -1 (-0.07%) | 1,744,700 |
19 Mar 2024 | JPY | 1,451 | 1,460 | 1,445.5 | 1,457 | 1,457 | +10 (+0.69%) | 1,293,600 |
18 Mar 2024 | JPY | 1,442 | 1,452.5 | 1,429.5 | 1,447 | 1,447 | +4 (+0.28%) | 1,523,500 |
15 Mar 2024 | JPY | 1,430.5 | 1,443 | 1,422.5 | 1,443 | 1,443 | +2.5 (+0.17%) | 2,928,000 |
14 Mar 2024 | JPY | 1,431 | 1,440.5 | 1,416.5 | 1,440.5 | 1,440.5 | -4 (-0.28%) | 1,394,200 |
13 Mar 2024 | JPY | 1,453 | 1,462.5 | 1,428.5 | 1,444.5 | 1,444.5 | -1.5 (-0.10%) | 1,382,600 |
12 Mar 2024 | JPY | 1,446.5 | 1,453.5 | 1,426 | 1,446 | 1,446 | +1.5 (+0.10%) | 1,446,200 |
11 Mar 2024 | JPY | 1,436.5 | 1,451 | 1,421 | 1,444.5 | 1,444.5 | -9 (-0.62%) | 1,280,500 |
8 Mar 2024 | JPY | 1,450 | 1,458.5 | 1,433 | 1,453.5 | 1,453.5 | -11.5 (-0.78%) | 1,886,300 |
7 Mar 2024 | JPY | 1,481 | 1,492 | 1,454 | 1,465 | 1,465 | -11 (-0.75%) | 1,886,400 |
6 Mar 2024 | JPY | 1,448 | 1,482.5 | 1,440.5 | 1,476 | 1,476 | +3 (+0.20%) | 4,283,400 |
5 Mar 2024 | JPY | 1,473.5 | 1,494 | 1,461.5 | 1,473 | 1,473 | -13.5 (-0.91%) | 2,710,200 |
4 Mar 2024 | JPY | 1,510 | 1,511 | 1,478 | 1,486.5 | 1,486.5 | -6.5 (-0.44%) | 1,922,700 |
1 Mar 2024 | JPY | 1,486 | 1,504 | 1,484.5 | 1,493 | 1,493 | +6.5 (+0.44%) | 1,392,800 |
29 Feb 2024 | JPY | 1,520 | 1,523.5 | 1,473 | 1,486.5 | 1,486.5 | -23 (-1.52%) | 2,540,000 |
28 Feb 2024 | JPY | 1,544.5 | 1,560.5 | 1,508 | 1,509.5 | 1,509.5 | -41 (-2.64%) | 1,350,800 |
27 Feb 2024 | JPY | 1,532 | 1,561.5 | 1,529 | 1,550.5 | 1,550.5 | -16.5 (-1.05%) | 1,466,000 |
26 Feb 2024 | JPY | 1,560 | 1,579.5 | 1,558 | 1,567 | 1,567 | +22.5 (+1.46%) | 1,299,900 |
22 Feb 2024 | JPY | 1,528 | 1,553.5 | 1,527 | 1,544.5 | 1,544.5 | +10 (+0.65%) | 970,200 |
21 Feb 2024 | JPY | 1,532 | 1,539 | 1,513.5 | 1,534.5 | 1,534.5 | +10 (+0.66%) | 1,084,400 |
20 Feb 2024 | JPY | 1,535 | 1,548.5 | 1,515.5 | 1,524.5 | 1,524.5 | -14.5 (-0.94%) | 763,100 |
19 Feb 2024 | JPY | 1,586.5 | 1,589.5 | 1,529 | 1,539 | 1,539 | -44 (-2.78%) | 1,009,500 |
16 Feb 2024 | JPY | 1,574.5 | 1,587.5 | 1,569 | 1,583 | 1,583 | +39.5 (+2.56%) | 1,287,900 |
15 Feb 2024 | JPY | 1,546 | 1,554 | 1,532.5 | 1,543.5 | 1,543.5 | +8.5 (+0.55%) | 887,500 |
14 Feb 2024 | JPY | 1,555 | 1,570.5 | 1,525 | 1,535 | 1,535 | -22 (-1.41%) | 958,000 |