Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | JPY | 1,986.5 | 1,998 | 1,970.5 | 1,982.5 | 1,982.5 | -23 (-1.15%) | 801,200 |
2 Apr 2024 | JPY | 2,005 | 2,007 | 1,985 | 2,005.5 | 2,005.5 | -3 (-0.15%) | 709,000 |
1 Apr 2024 | JPY | 2,055 | 2,063 | 2,005 | 2,008.5 | 2,008.5 | -35 (-1.71%) | 769,200 |
29 Mar 2024 | JPY | 2,032 | 2,052.5 | 2,027.5 | 2,043.5 | 2,043.5 | +12.5 (+0.62%) | 244,700 |
28 Mar 2024 | JPY | 2,046.5 | 2,050.5 | 2,022.5 | 2,031 | 2,031 | -41 (-1.98%) | 894,400 |
27 Mar 2024 | JPY | 2,058 | 2,085 | 2,054 | 2,072 | 2,072 | +31.5 (+1.54%) | 1,268,700 |
26 Mar 2024 | JPY | 2,032.5 | 2,049.5 | 2,023 | 2,040.5 | 2,040.5 | -2.5 (-0.12%) | 760,900 |
25 Mar 2024 | JPY | 2,029.5 | 2,053.5 | 2,024.5 | 2,043 | 2,043 | +16.5 (+0.81%) | 1,069,100 |
22 Mar 2024 | JPY | 2,027 | 2,041.5 | 1,970 | 2,026.5 | 2,026.5 | +0.5 (+0.02%) | 1,235,400 |
21 Mar 2024 | JPY | 2,025.5 | 2,029.5 | 2,005.5 | 2,026 | 2,026 | +21.5 (+1.07%) | 962,500 |
19 Mar 2024 | JPY | 1,981 | 2,005 | 1,974 | 2,004.5 | 2,004.5 | +10 (+0.50%) | 908,800 |
18 Mar 2024 | JPY | 1,970 | 2,003.5 | 1,961 | 1,994.5 | 1,994.5 | +43 (+2.20%) | 1,159,900 |
15 Mar 2024 | JPY | 1,943.5 | 1,962 | 1,937.5 | 1,951.5 | 1,951.5 | +8.5 (+0.44%) | 1,287,100 |
14 Mar 2024 | JPY | 1,929.5 | 1,943 | 1,919 | 1,943 | 1,943 | +26 (+1.36%) | 946,400 |
13 Mar 2024 | JPY | 1,946.5 | 1,956.5 | 1,893.5 | 1,917 | 1,917 | -28.5 (-1.46%) | 884,400 |
12 Mar 2024 | JPY | 1,908 | 1,952.5 | 1,901 | 1,945.5 | 1,945.5 | +36 (+1.89%) | 1,426,800 |
11 Mar 2024 | JPY | 1,939.5 | 1,941 | 1,892 | 1,909.5 | 1,909.5 | -46 (-2.35%) | 1,090,100 |
8 Mar 2024 | JPY | 1,942 | 1,969 | 1,931.5 | 1,955.5 | 1,955.5 | +16 (+0.82%) | 1,480,600 |
7 Mar 2024 | JPY | 1,966 | 1,977.5 | 1,932.5 | 1,939.5 | 1,939.5 | -24.5 (-1.25%) | 1,070,800 |
6 Mar 2024 | JPY | 1,939 | 1,968.5 | 1,937 | 1,964 | 1,964 | +18 (+0.92%) | 815,800 |
5 Mar 2024 | JPY | 1,947 | 1,952 | 1,929.5 | 1,946 | 1,946 | -3.5 (-0.18%) | 818,200 |
4 Mar 2024 | JPY | 1,953.5 | 1,963.5 | 1,938 | 1,949.5 | 1,949.5 | -1.5 (-0.08%) | 691,800 |
1 Mar 2024 | JPY | 1,942.5 | 1,956 | 1,932 | 1,951 | 1,951 | -3 (-0.15%) | 865,800 |
29 Feb 2024 | JPY | 1,952 | 1,962.5 | 1,936 | 1,954 | 1,954 | -6 (-0.31%) | 965,600 |
28 Feb 2024 | JPY | 1,951 | 1,964 | 1,950 | 1,960 | 1,960 | +25 (+1.29%) | 921,800 |
27 Feb 2024 | JPY | 1,928 | 1,945.5 | 1,928 | 1,935 | 1,935 | +8 (+0.42%) | 951,800 |
26 Feb 2024 | JPY | 1,937.5 | 1,953 | 1,915.5 | 1,927 | 1,927 | -1 (-0.05%) | 922,200 |
22 Feb 2024 | JPY | 1,921.5 | 1,935.5 | 1,914 | 1,928 | 1,928 | -2 (-0.10%) | 1,035,300 |
21 Feb 2024 | JPY | 1,919 | 1,938.5 | 1,914.5 | 1,930 | 1,930 | +24.5 (+1.29%) | 1,019,200 |
20 Feb 2024 | JPY | 1,921 | 1,921.5 | 1,898.5 | 1,905.5 | 1,905.5 | -18 (-0.94%) | 585,500 |