Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | JPY | 1,976 | 1,985 | 1,950 | 1,959.5 | 1,959.5 | -12.5 (-0.63%) | 548,600 |
4 Apr 2024 | JPY | 1,950 | 1,983.5 | 1,933.5 | 1,972 | 1,972 | +12.5 (+0.64%) | 949,800 |
3 Apr 2024 | JPY | 1,969 | 1,971 | 1,951.5 | 1,959.5 | 1,959.5 | -20.5 (-1.04%) | 751,300 |
2 Apr 2024 | JPY | 2,028.5 | 2,029 | 1,963 | 1,980 | 1,980 | -48.5 (-2.39%) | 1,247,500 |
1 Apr 2024 | JPY | 2,015 | 2,036.5 | 1,999 | 2,028.5 | 2,028.5 | +18 (+0.90%) | 824,000 |
29 Mar 2024 | JPY | 1,998 | 2,019.5 | 1,993 | 2,010.5 | 2,010.5 | -1.5 (-0.07%) | 358,200 |
28 Mar 2024 | JPY | 1,996.5 | 2,020 | 1,986.5 | 2,012 | 2,012 | -7 (-0.35%) | 1,345,000 |
27 Mar 2024 | JPY | 2,034 | 2,035 | 1,999.5 | 2,019 | 2,019 | -2.5 (-0.12%) | 1,583,000 |
26 Mar 2024 | JPY | 2,035 | 2,038 | 1,997.5 | 2,021.5 | 2,021.5 | -21.5 (-1.05%) | 1,301,300 |
25 Mar 2024 | JPY | 2,064 | 2,083.5 | 2,039 | 2,043 | 2,043 | -35 (-1.68%) | 754,400 |
22 Mar 2024 | JPY | 2,084.5 | 2,093.5 | 2,067.5 | 2,078 | 2,078 | -12.5 (-0.60%) | 490,800 |
21 Mar 2024 | JPY | 2,080 | 2,096 | 2,073 | 2,090.5 | 2,090.5 | +16 (+0.77%) | 1,074,300 |
19 Mar 2024 | JPY | 2,085 | 2,099.5 | 2,058 | 2,074.5 | 2,074.5 | -32.5 (-1.54%) | 843,400 |
18 Mar 2024 | JPY | 2,086 | 2,113.5 | 2,084 | 2,107 | 2,107 | -3 (-0.14%) | 651,400 |
15 Mar 2024 | JPY | 2,095 | 2,119.5 | 2,078 | 2,110 | 2,110 | +9 (+0.43%) | 781,500 |
14 Mar 2024 | JPY | 2,114 | 2,119 | 2,093 | 2,101 | 2,101 | +38 (+1.84%) | 967,600 |
13 Mar 2024 | JPY | 2,074 | 2,103.5 | 2,048 | 2,063 | 2,063 | -35.5 (-1.69%) | 1,500,800 |
12 Mar 2024 | JPY | 2,071.5 | 2,102 | 2,041 | 2,098.5 | 2,098.5 | +30 (+1.45%) | 772,000 |
11 Mar 2024 | JPY | 2,054.5 | 2,068.5 | 2,032.5 | 2,068.5 | 2,068.5 | +25.5 (+1.25%) | 669,200 |
8 Mar 2024 | JPY | 2,029.5 | 2,053 | 2,016.5 | 2,043 | 2,043 | +3 (+0.15%) | 890,400 |
7 Mar 2024 | JPY | 2,010.5 | 2,059.5 | 2,009 | 2,040 | 2,040 | +49 (+2.46%) | 991,200 |
6 Mar 2024 | JPY | 1,989 | 2,001 | 1,973.5 | 1,991 | 1,991 | +0.5 (+0.03%) | 772,300 |
5 Mar 2024 | JPY | 2,023 | 2,023.5 | 1,966.5 | 1,990.5 | 1,990.5 | -40.5 (-1.99%) | 1,375,200 |
4 Mar 2024 | JPY | 2,058.5 | 2,069 | 2,023 | 2,031 | 2,031 | -31 (-1.50%) | 912,500 |
1 Mar 2024 | JPY | 2,067.5 | 2,089 | 2,048.5 | 2,062 | 2,062 | -10.5 (-0.51%) | 871,200 |
29 Feb 2024 | JPY | 2,090 | 2,099 | 2,071.5 | 2,072.5 | 2,072.5 | -25 (-1.19%) | 563,000 |
28 Feb 2024 | JPY | 2,097 | 2,109 | 2,085 | 2,097.5 | 2,097.5 | +0.5 (+0.02%) | 820,800 |
27 Feb 2024 | JPY | 2,128 | 2,130 | 2,080.5 | 2,097 | 2,097 | -30.5 (-1.43%) | 1,063,300 |
26 Feb 2024 | JPY | 2,150 | 2,159.5 | 2,114 | 2,127.5 | 2,127.5 | -15 (-0.70%) | 972,600 |
22 Feb 2024 | JPY | 2,163 | 2,169 | 2,122 | 2,142.5 | 2,142.5 | -27 (-1.24%) | 708,700 |