Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | JPY | 1,149 | 1,193 | 1,144 | 1,193 | 1,193 | +28 (+2.40%) | 116,500 |
11 Mar 2024 | JPY | 1,172 | 1,184 | 1,140 | 1,165 | 1,165 | -55 (-4.51%) | 191,400 |
8 Mar 2024 | JPY | 1,200 | 1,225 | 1,193 | 1,220 | 1,220 | +5 (+0.41%) | 259,000 |
7 Mar 2024 | JPY | 1,259 | 1,267 | 1,212 | 1,215 | 1,215 | -30 (-2.41%) | 148,700 |
6 Mar 2024 | JPY | 1,251 | 1,275 | 1,226 | 1,245 | 1,245 | -25 (-1.97%) | 204,000 |
5 Mar 2024 | JPY | 1,287 | 1,301 | 1,264 | 1,270 | 1,270 | 0.0 (0.0%) | 248,600 |
4 Mar 2024 | JPY | 1,256 | 1,283 | 1,229 | 1,270 | 1,270 | +40 (+3.25%) | 309,700 |
1 Mar 2024 | JPY | 1,199 | 1,230 | 1,174 | 1,230 | 1,230 | +47 (+3.97%) | 165,900 |
29 Feb 2024 | JPY | 1,174 | 1,208 | 1,165 | 1,183 | 1,183 | +11 (+0.94%) | 134,600 |
28 Feb 2024 | JPY | 1,163 | 1,192 | 1,153 | 1,172 | 1,172 | +9 (+0.77%) | 139,200 |
27 Feb 2024 | JPY | 1,220 | 1,235 | 1,156 | 1,163 | 1,163 | -49 (-4.04%) | 210,000 |
26 Feb 2024 | JPY | 1,183 | 1,231 | 1,171 | 1,212 | 1,212 | +117 (+10.68%) | 376,800 |
22 Feb 2024 | JPY | 1,080 | 1,095 | 1,078 | 1,095 | 1,095 | +20 (+1.86%) | 85,200 |
21 Feb 2024 | JPY | 1,055 | 1,077 | 1,055 | 1,075 | 1,075 | +11 (+1.03%) | 78,500 |
20 Feb 2024 | JPY | 1,069 | 1,074 | 1,058 | 1,064 | 1,064 | -10 (-0.93%) | 108,600 |
19 Feb 2024 | JPY | 1,062 | 1,075 | 1,059 | 1,074 | 1,074 | +13 (+1.23%) | 69,900 |
16 Feb 2024 | JPY | 1,057 | 1,068 | 1,050 | 1,061 | 1,061 | +13 (+1.24%) | 65,600 |
15 Feb 2024 | JPY | 1,053 | 1,062 | 1,040 | 1,048 | 1,048 | +2 (+0.19%) | 72,400 |
14 Feb 2024 | JPY | 1,070 | 1,070 | 1,038 | 1,046 | 1,046 | -26 (-2.43%) | 83,700 |
13 Feb 2024 | JPY | 1,045 | 1,075 | 1,036 | 1,072 | 1,072 | +39 (+3.78%) | 119,700 |
9 Feb 2024 | JPY | 1,028 | 1,044 | 1,024 | 1,033 | 1,033 | +6 (+0.58%) | 54,600 |
8 Feb 2024 | JPY | 1,045 | 1,045 | 1,014 | 1,027 | 1,027 | -24 (-2.28%) | 96,200 |
7 Feb 2024 | JPY | 1,035 | 1,063 | 1,035 | 1,051 | 1,051 | +16 (+1.55%) | 119,700 |
6 Feb 2024 | JPY | 1,048 | 1,048 | 1,029 | 1,035 | 1,035 | -14 (-1.33%) | 40,900 |
5 Feb 2024 | JPY | 1,026 | 1,052 | 1,026 | 1,049 | 1,049 | +33 (+3.25%) | 107,600 |
2 Feb 2024 | JPY | 1,027 | 1,033 | 1,011 | 1,016 | 1,016 | -7 (-0.68%) | 99,900 |
1 Feb 2024 | JPY | 1,012 | 1,034 | 1,007 | 1,023 | 1,023 | +4 (+0.39%) | 109,000 |
31 Jan 2024 | JPY | 1,015 | 1,020 | 1,009 | 1,019 | 1,019 | +4 (+0.39%) | 67,400 |
30 Jan 2024 | JPY | 1,040 | 1,040 | 1,012 | 1,015 | 1,015 | -30 (-2.87%) | 112,800 |
29 Jan 2024 | JPY | 1,042 | 1,054 | 1,037 | 1,045 | 1,045 | +9 (+0.87%) | 73,300 |