Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | JPY | 6,210 | 6,344 | 6,117 | 6,217 | 6,217 | +88 (+1.44%) | 214,900 |
8 Mar 2024 | JPY | 6,111 | 6,189 | 6,064 | 6,129 | 6,129 | -82 (-1.32%) | 149,000 |
7 Mar 2024 | JPY | 6,247 | 6,379 | 6,190 | 6,211 | 6,211 | +25 (+0.40%) | 179,400 |
6 Mar 2024 | JPY | 6,298 | 6,498 | 6,093 | 6,186 | 6,186 | -73 (-1.17%) | 425,600 |
5 Mar 2024 | JPY | 5,860 | 6,330 | 5,825 | 6,259 | 6,259 | +399 (+6.81%) | 497,300 |
4 Mar 2024 | JPY | 5,896 | 5,945 | 5,824 | 5,860 | 5,860 | +7 (+0.12%) | 193,500 |
1 Mar 2024 | JPY | 5,769 | 5,881 | 5,758 | 5,853 | 5,853 | +109 (+1.90%) | 220,500 |
29 Feb 2024 | JPY | 5,751 | 5,782 | 5,692 | 5,744 | 5,744 | -10 (-0.17%) | 320,200 |
28 Feb 2024 | JPY | 5,760 | 5,809 | 5,738 | 5,754 | 5,754 | -6 (-0.10%) | 174,000 |
27 Feb 2024 | JPY | 5,819 | 5,823 | 5,714 | 5,760 | 5,760 | -60 (-1.03%) | 312,600 |
26 Feb 2024 | JPY | 5,995 | 6,046 | 5,793 | 5,820 | 5,820 | -75 (-1.27%) | 260,100 |
22 Feb 2024 | JPY | 5,984 | 6,004 | 5,880 | 5,895 | 5,895 | -19 (-0.32%) | 162,400 |
21 Feb 2024 | JPY | 5,956 | 5,966 | 5,865 | 5,914 | 5,914 | -92 (-1.53%) | 302,500 |
20 Feb 2024 | JPY | 5,962 | 6,146 | 5,920 | 6,006 | 6,006 | +106 (+1.80%) | 445,700 |
19 Feb 2024 | JPY | 5,752 | 5,915 | 5,716 | 5,900 | 5,900 | +190 (+3.33%) | 223,800 |
16 Feb 2024 | JPY | 5,945 | 5,945 | 5,647 | 5,710 | 5,710 | -74 (-1.28%) | 417,800 |
15 Feb 2024 | JPY | 6,120 | 6,127 | 5,764 | 5,784 | 5,784 | -350 (-5.71%) | 415,300 |
14 Feb 2024 | JPY | 5,871 | 6,345 | 5,773 | 6,134 | 6,134 | +257 (+4.37%) | 887,100 |
13 Feb 2024 | JPY | 5,817 | 5,912 | 5,774 | 5,877 | 5,877 | +131 (+2.28%) | 304,500 |
9 Feb 2024 | JPY | 5,680 | 5,746 | 5,673 | 5,746 | 5,746 | +10 (+0.17%) | 197,800 |
8 Feb 2024 | JPY | 5,695 | 5,790 | 5,662 | 5,736 | 5,736 | +41 (+0.72%) | 156,400 |
7 Feb 2024 | JPY | 5,700 | 5,775 | 5,678 | 5,695 | 5,695 | -15 (-0.26%) | 224,900 |
6 Feb 2024 | JPY | 5,700 | 5,775 | 5,690 | 5,710 | 5,710 | +30 (+0.53%) | 230,500 |
5 Feb 2024 | JPY | 5,761 | 5,768 | 5,680 | 5,680 | 5,680 | -68 (-1.18%) | 220,800 |
2 Feb 2024 | JPY | 5,799 | 5,832 | 5,725 | 5,748 | 5,748 | +104 (+1.84%) | 245,300 |
1 Feb 2024 | JPY | 5,599 | 5,698 | 5,599 | 5,644 | 5,644 | +45 (+0.80%) | 198,600 |
31 Jan 2024 | JPY | 5,575 | 5,650 | 5,547 | 5,599 | 5,599 | +32 (+0.57%) | 295,800 |
30 Jan 2024 | JPY | 5,595 | 5,606 | 5,547 | 5,567 | 5,567 | -28 (-0.50%) | 251,100 |
29 Jan 2024 | JPY | 5,668 | 5,731 | 5,570 | 5,595 | 5,595 | -57 (-1.01%) | 269,400 |
26 Jan 2024 | JPY | 5,672 | 5,705 | 5,602 | 5,652 | 5,652 | +8 (+0.14%) | 301,600 |