Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | JPY | 4,183 | 4,260 | 4,151 | 4,223 | 4,223 | +46 (+1.10%) | 2,616,900 |
15 Mar 2024 | JPY | 4,209 | 4,215 | 4,102 | 4,177 | 4,177 | -102 (-2.38%) | 3,608,500 |
14 Mar 2024 | JPY | 4,099 | 4,280 | 4,094 | 4,279 | 4,279 | +139 (+3.36%) | 3,805,700 |
13 Mar 2024 | JPY | 4,152 | 4,229 | 4,134 | 4,140 | 4,140 | -78 (-1.85%) | 2,941,700 |
12 Mar 2024 | JPY | 4,078 | 4,218 | 4,005 | 4,218 | 4,218 | +148 (+3.64%) | 3,634,500 |
11 Mar 2024 | JPY | 4,033 | 4,090 | 4,022 | 4,070 | 4,070 | +40 (+0.99%) | 2,158,300 |
8 Mar 2024 | JPY | 4,183 | 4,226 | 4,030 | 4,030 | 4,030 | -105 (-2.54%) | 4,183,600 |
7 Mar 2024 | JPY | 4,213 | 4,234 | 4,132 | 4,135 | 4,135 | -78 (-1.85%) | 3,087,400 |
6 Mar 2024 | JPY | 4,121 | 4,214 | 4,115 | 4,213 | 4,213 | +88 (+2.13%) | 3,294,500 |
5 Mar 2024 | JPY | 4,147 | 4,170 | 4,107 | 4,125 | 4,125 | -10 (-0.24%) | 2,185,000 |
4 Mar 2024 | JPY | 4,172 | 4,258 | 4,108 | 4,135 | 4,135 | -13 (-0.31%) | 3,128,500 |
1 Mar 2024 | JPY | 4,110 | 4,160 | 4,058 | 4,148 | 4,148 | +101 (+2.50%) | 3,144,700 |
29 Feb 2024 | JPY | 4,056 | 4,082 | 4,038 | 4,047 | 4,047 | -67 (-1.63%) | 3,140,900 |
28 Feb 2024 | JPY | 4,030 | 4,124 | 4,028 | 4,114 | 4,114 | +63 (+1.56%) | 2,392,400 |
27 Feb 2024 | JPY | 4,102 | 4,110 | 4,046 | 4,051 | 4,051 | -116 (-2.78%) | 2,625,900 |
26 Feb 2024 | JPY | 4,167 | 4,167 | 4,167 | 4,167 | 4,167 | -10 (-0.24%) | 426,900 |
22 Feb 2024 | JPY | 4,100 | 4,195 | 4,077 | 4,177 | 4,177 | +23 (+0.55%) | 2,407,400 |
21 Feb 2024 | JPY | 4,149 | 4,185 | 4,126 | 4,154 | 4,154 | +6 (+0.14%) | 1,752,700 |
20 Feb 2024 | JPY | 4,188 | 4,207 | 4,142 | 4,148 | 4,148 | -27 (-0.65%) | 1,993,600 |
19 Feb 2024 | JPY | 4,113 | 4,218 | 4,082 | 4,175 | 4,175 | +96 (+2.35%) | 3,513,600 |
16 Feb 2024 | JPY | 3,930 | 4,115 | 3,907 | 4,079 | 4,079 | +177 (+4.54%) | 5,461,600 |
15 Feb 2024 | JPY | 4,030 | 4,056 | 3,864 | 3,902 | 3,902 | -170 (-4.17%) | 6,327,600 |
14 Feb 2024 | JPY | 4,202 | 4,209 | 3,995 | 4,072 | 4,072 | -200 (-4.68%) | 5,169,700 |
13 Feb 2024 | JPY | 4,400 | 4,499 | 4,225 | 4,272 | 4,272 | +27 (+0.64%) | 6,510,300 |
9 Feb 2024 | JPY | 4,150 | 4,246 | 4,117 | 4,245 | 4,245 | +61 (+1.46%) | 3,340,100 |
8 Feb 2024 | JPY | 4,220 | 4,232 | 4,158 | 4,184 | 4,184 | -36 (-0.85%) | 2,747,100 |
7 Feb 2024 | JPY | 4,203 | 4,255 | 4,165 | 4,220 | 4,220 | -38 (-0.89%) | 3,315,100 |
6 Feb 2024 | JPY | 4,274 | 4,340 | 4,215 | 4,258 | 4,258 | +100 (+2.41%) | 7,137,300 |
5 Feb 2024 | JPY | 4,132 | 4,171 | 4,090 | 4,158 | 4,158 | +41 (+1.00%) | 3,000,600 |
2 Feb 2024 | JPY | 4,100 | 4,152 | 4,087 | 4,117 | 4,117 | +21 (+0.51%) | 1,969,600 |