Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Feb 2024 | JPY | 642 | 646.4 | 629.8 | 641.7 | 641.7 | +24.2 (+3.92%) | 21,853,800 |
9 Feb 2024 | JPY | 617.1 | 622.2 | 612.1 | 617.5 | 617.5 | -1.5 (-0.24%) | 13,570,800 |
8 Feb 2024 | JPY | 637.7 | 638.5 | 618.4 | 619 | 619 | -16 (-2.52%) | 18,066,600 |
7 Feb 2024 | JPY | 643.7 | 643.7 | 631.3 | 635 | 635 | -8.2 (-1.27%) | 10,802,900 |
6 Feb 2024 | JPY | 642.1 | 649.6 | 640.5 | 643.2 | 643.2 | -6.1 (-0.94%) | 10,340,500 |
5 Feb 2024 | JPY | 635 | 650.5 | 631.6 | 649.3 | 649.3 | +17.3 (+2.74%) | 14,238,200 |
2 Feb 2024 | JPY | 630.8 | 635.5 | 626.1 | 632 | 632 | +7.8 (+1.25%) | 10,860,800 |
1 Feb 2024 | JPY | 641.6 | 642.4 | 621.1 | 624.2 | 624.2 | -26.3 (-4.04%) | 18,157,800 |
31 Jan 2024 | JPY | 650 | 652.1 | 640 | 650.5 | 650.5 | -0.7 (-0.11%) | 14,767,200 |