Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | JPY | 861.5 | 861.8 | 848 | 856 | 856 | -9.8 (-1.13%) | 18,466,400 |
27 Mar 2024 | JPY | 886.3 | 887.3 | 862.8 | 865.8 | 865.8 | -13.3 (-1.51%) | 23,606,700 |
26 Mar 2024 | JPY | 885 | 888.8 | 866.2 | 879.1 | 879.1 | -3.7 (-0.42%) | 29,786,200 |
25 Mar 2024 | JPY | 863 | 885.4 | 855 | 882.8 | 882.8 | +16.4 (+1.89%) | 25,698,200 |
22 Mar 2024 | JPY | 869.9 | 874.3 | 853.8 | 866.4 | 866.4 | -6.7 (-0.77%) | 25,650,000 |
21 Mar 2024 | JPY | 855.9 | 888.3 | 855 | 873.1 | 873.1 | +22.9 (+2.69%) | 36,931,200 |
19 Mar 2024 | JPY | 825 | 853.8 | 817.3 | 850.2 | 850.2 | +23 (+2.78%) | 42,119,400 |
18 Mar 2024 | JPY | 800 | 833.5 | 798 | 827.2 | 827.2 | +57.2 (+7.43%) | 42,973,600 |
15 Mar 2024 | JPY | 792.5 | 792.8 | 768.5 | 770 | 770 | -30.7 (-3.83%) | 28,730,400 |
14 Mar 2024 | JPY | 810 | 814 | 788.4 | 800.7 | 800.7 | -6 (-0.74%) | 20,727,800 |
13 Mar 2024 | JPY | 819.7 | 827 | 806.7 | 806.7 | 806.7 | -11.6 (-1.42%) | 22,898,900 |
12 Mar 2024 | JPY | 818.6 | 825.9 | 791.4 | 818.3 | 818.3 | -8.6 (-1.04%) | 30,194,800 |
11 Mar 2024 | JPY | 815 | 835.4 | 815 | 826.9 | 826.9 | +1.5 (+0.18%) | 20,663,400 |
8 Mar 2024 | JPY | 840 | 850 | 819.2 | 825.4 | 825.4 | -13.2 (-1.57%) | 23,099,400 |
7 Mar 2024 | JPY | 833 | 861 | 823.1 | 838.6 | 838.6 | +19.4 (+2.37%) | 40,329,400 |
6 Mar 2024 | JPY | 817 | 830.7 | 812.3 | 819.2 | 819.2 | -3 (-0.36%) | 24,871,500 |
5 Mar 2024 | JPY | 820 | 828.5 | 802.2 | 822.2 | 822.2 | -7.9 (-0.95%) | 27,632,100 |
4 Mar 2024 | JPY | 829 | 869.6 | 825.3 | 830.1 | 830.1 | +9 (+1.10%) | 47,607,300 |
1 Mar 2024 | JPY | 818.6 | 831 | 803 | 821.1 | 821.1 | +1.1 (+0.13%) | 38,283,500 |
29 Feb 2024 | JPY | 792 | 820 | 789.9 | 820 | 820 | +31.4 (+3.98%) | 56,590,500 |
28 Feb 2024 | JPY | 780.2 | 793 | 765 | 788.6 | 788.6 | +16.9 (+2.19%) | 30,217,000 |
27 Feb 2024 | JPY | 785.5 | 786 | 757.3 | 771.7 | 771.7 | -16.3 (-2.07%) | 33,552,400 |
26 Feb 2024 | JPY | 774.8 | 792.6 | 764.1 | 788 | 788 | +24.8 (+3.25%) | 33,351,400 |
22 Feb 2024 | JPY | 779 | 779 | 753.5 | 763.2 | 763.2 | -4.1 (-0.53%) | 31,100,000 |
21 Feb 2024 | JPY | 748 | 775.9 | 736.2 | 767.3 | 767.3 | +17.6 (+2.35%) | 48,947,200 |
20 Feb 2024 | JPY | 790 | 790.2 | 742.1 | 749.7 | 749.7 | -42.8 (-5.40%) | 55,627,300 |
19 Feb 2024 | JPY | 780.8 | 810 | 773.8 | 792.5 | 792.5 | +13.8 (+1.77%) | 63,895,000 |
16 Feb 2024 | JPY | 746.2 | 808.4 | 745 | 778.7 | 778.7 | +47.5 (+6.50%) | 97,531,200 |
15 Feb 2024 | JPY | 670 | 731.3 | 660 | 731.2 | 731.2 | +99.9 (+15.82%) | 127,582,600 |
14 Feb 2024 | JPY | 640.5 | 640.8 | 621.1 | 631.3 | 631.3 | -10.4 (-1.62%) | 22,750,800 |