Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | JPY | 2,193 | 2,214.5 | 2,188 | 2,211.5 | 2,211.5 | +6 (+0.27%) | 553,900 |
25 Mar 2024 | JPY | 2,232.5 | 2,236.5 | 2,198.5 | 2,205.5 | 2,205.5 | -13.5 (-0.61%) | 946,900 |
22 Mar 2024 | JPY | 2,224 | 2,245.5 | 2,198 | 2,219 | 2,219 | -5 (-0.22%) | 851,300 |
21 Mar 2024 | JPY | 2,268 | 2,273 | 2,222.5 | 2,224 | 2,224 | +3 (+0.14%) | 875,400 |
19 Mar 2024 | JPY | 2,215 | 2,235 | 2,200.5 | 2,221 | 2,221 | -23 (-1.02%) | 784,100 |
18 Mar 2024 | JPY | 2,225 | 2,258 | 2,215 | 2,244 | 2,244 | +33 (+1.49%) | 973,200 |
15 Mar 2024 | JPY | 2,224 | 2,230.5 | 2,205 | 2,211 | 2,211 | -18.5 (-0.83%) | 1,209,800 |
14 Mar 2024 | JPY | 2,196 | 2,232.5 | 2,194.5 | 2,229.5 | 2,229.5 | +33.5 (+1.53%) | 1,384,600 |
13 Mar 2024 | JPY | 2,174 | 2,221 | 2,174 | 2,196 | 2,196 | +44 (+2.04%) | 1,646,900 |
12 Mar 2024 | JPY | 2,140 | 2,158 | 2,125.5 | 2,152 | 2,152 | -3.5 (-0.16%) | 1,409,200 |
11 Mar 2024 | JPY | 2,153.5 | 2,172 | 2,138.5 | 2,155.5 | 2,155.5 | -9.5 (-0.44%) | 1,043,400 |
8 Mar 2024 | JPY | 2,150 | 2,181.5 | 2,144.5 | 2,165 | 2,165 | -15 (-0.69%) | 1,054,700 |
7 Mar 2024 | JPY | 2,201 | 2,211 | 2,161.5 | 2,180 | 2,180 | -11.5 (-0.52%) | 1,513,700 |
6 Mar 2024 | JPY | 2,149 | 2,200.5 | 2,149 | 2,191.5 | 2,191.5 | +31 (+1.43%) | 1,966,900 |
5 Mar 2024 | JPY | 2,132.5 | 2,166.5 | 2,124.5 | 2,160.5 | 2,160.5 | +21.5 (+1.01%) | 1,299,500 |
4 Mar 2024 | JPY | 2,178 | 2,181 | 2,121 | 2,139 | 2,139 | -47 (-2.15%) | 2,238,300 |
1 Mar 2024 | JPY | 2,189 | 2,217.5 | 2,185 | 2,186 | 2,186 | +16 (+0.74%) | 1,536,600 |
29 Feb 2024 | JPY | 2,188 | 2,198 | 2,151 | 2,170 | 2,170 | -21 (-0.96%) | 1,878,500 |
28 Feb 2024 | JPY | 2,251 | 2,257 | 2,176 | 2,191 | 2,191 | -79 (-3.48%) | 2,847,900 |
27 Feb 2024 | JPY | 2,241 | 2,284.5 | 2,223.5 | 2,270 | 2,270 | 0.0 (0.0%) | 1,565,100 |
26 Feb 2024 | JPY | 2,257 | 2,309.5 | 2,255 | 2,270 | 2,270 | +19 (+0.84%) | 2,353,400 |
22 Feb 2024 | JPY | 2,311 | 2,312.5 | 2,223 | 2,251 | 2,251 | -58 (-2.51%) | 4,051,500 |
21 Feb 2024 | JPY | 2,290 | 2,309 | 2,275.5 | 2,309 | 2,309 | -9.5 (-0.41%) | 858,300 |
20 Feb 2024 | JPY | 2,301 | 2,327.5 | 2,288 | 2,318.5 | 2,318.5 | +22 (+0.96%) | 656,200 |
19 Feb 2024 | JPY | 2,305 | 2,309.5 | 2,267 | 2,296.5 | 2,296.5 | -26 (-1.12%) | 1,111,900 |
16 Feb 2024 | JPY | 2,333.5 | 2,340.5 | 2,290.5 | 2,322.5 | 2,322.5 | +16 (+0.69%) | 1,469,900 |
15 Feb 2024 | JPY | 2,363.5 | 2,364 | 2,263.5 | 2,306.5 | 2,306.5 | -19 (-0.82%) | 1,630,600 |
14 Feb 2024 | JPY | 2,341 | 2,385.5 | 2,317 | 2,325.5 | 2,325.5 | -45 (-1.90%) | 1,215,700 |
13 Feb 2024 | JPY | 2,323 | 2,373.5 | 2,271 | 2,370.5 | 2,370.5 | +48.5 (+2.09%) | 1,353,300 |
9 Feb 2024 | JPY | 2,359 | 2,396.5 | 2,259 | 2,322 | 2,322 | -22 (-0.94%) | 2,270,100 |