Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | JPY | 1,759 | 1,838 | 1,749 | 1,816.5 | 1,816.5 | +68 (+3.89%) | 680,100 |
28 Mar 2024 | JPY | 1,767 | 1,782 | 1,741 | 1,748.5 | 1,748.5 | -60.5 (-3.34%) | 411,700 |
27 Mar 2024 | JPY | 1,834.5 | 1,838.5 | 1,807 | 1,809 | 1,809 | -8 (-0.44%) | 522,000 |
26 Mar 2024 | JPY | 1,807 | 1,845.5 | 1,803 | 1,817 | 1,817 | +10 (+0.55%) | 535,600 |
25 Mar 2024 | JPY | 1,823 | 1,823 | 1,790 | 1,807 | 1,807 | +3 (+0.17%) | 513,600 |
22 Mar 2024 | JPY | 1,786 | 1,813 | 1,763.5 | 1,804 | 1,804 | +3 (+0.17%) | 781,000 |
21 Mar 2024 | JPY | 1,803.5 | 1,804.5 | 1,777 | 1,801 | 1,801 | +2 (+0.11%) | 1,185,200 |
19 Mar 2024 | JPY | 1,783.5 | 1,804 | 1,771 | 1,799 | 1,799 | 0.0 (0.0%) | 692,900 |
18 Mar 2024 | JPY | 1,820 | 1,820 | 1,783.5 | 1,799 | 1,799 | -1.5 (-0.08%) | 590,800 |
15 Mar 2024 | JPY | 1,788 | 1,813.5 | 1,778.5 | 1,800.5 | 1,800.5 | +24 (+1.35%) | 947,300 |
14 Mar 2024 | JPY | 1,777.5 | 1,777.5 | 1,735 | 1,776.5 | 1,776.5 | -1 (-0.06%) | 688,500 |
13 Mar 2024 | JPY | 1,822 | 1,840 | 1,767 | 1,777.5 | 1,777.5 | -32.5 (-1.80%) | 807,700 |
12 Mar 2024 | JPY | 1,770.5 | 1,811 | 1,764.5 | 1,810 | 1,810 | +25 (+1.40%) | 1,022,900 |
11 Mar 2024 | JPY | 1,839.5 | 1,839.5 | 1,741.5 | 1,785 | 1,785 | -92.5 (-4.93%) | 963,800 |
8 Mar 2024 | JPY | 1,850 | 1,910 | 1,844 | 1,877.5 | 1,877.5 | +39 (+2.12%) | 937,700 |
7 Mar 2024 | JPY | 1,860 | 1,863 | 1,823 | 1,838.5 | 1,838.5 | -3 (-0.16%) | 646,500 |
6 Mar 2024 | JPY | 1,828.5 | 1,850.5 | 1,806 | 1,841.5 | 1,841.5 | +12.5 (+0.68%) | 591,400 |
5 Mar 2024 | JPY | 1,794.5 | 1,829.5 | 1,791 | 1,829 | 1,829 | +16 (+0.88%) | 531,700 |
4 Mar 2024 | JPY | 1,810 | 1,819 | 1,790.5 | 1,813 | 1,813 | +28.5 (+1.60%) | 571,700 |
1 Mar 2024 | JPY | 1,764 | 1,790 | 1,756.5 | 1,784.5 | 1,784.5 | +15 (+0.85%) | 538,100 |
29 Feb 2024 | JPY | 1,764.5 | 1,770.5 | 1,740 | 1,769.5 | 1,769.5 | -21 (-1.17%) | 988,300 |
28 Feb 2024 | JPY | 1,800 | 1,802.5 | 1,770.5 | 1,790.5 | 1,790.5 | -14.5 (-0.80%) | 596,800 |
27 Feb 2024 | JPY | 1,800 | 1,826 | 1,795 | 1,805 | 1,805 | -27 (-1.47%) | 755,500 |
26 Feb 2024 | JPY | 1,864 | 1,899 | 1,820.5 | 1,832 | 1,832 | -13 (-0.70%) | 623,400 |
22 Feb 2024 | JPY | 1,836 | 1,889.5 | 1,819 | 1,845 | 1,845 | +29 (+1.60%) | 1,129,700 |
21 Feb 2024 | JPY | 1,788 | 1,824 | 1,781 | 1,816 | 1,816 | +28 (+1.57%) | 744,900 |
20 Feb 2024 | JPY | 1,770.5 | 1,803.5 | 1,766.5 | 1,788 | 1,788 | +17.5 (+0.99%) | 941,700 |
19 Feb 2024 | JPY | 1,724 | 1,783.5 | 1,724 | 1,770.5 | 1,770.5 | +49.5 (+2.88%) | 830,000 |
16 Feb 2024 | JPY | 1,690 | 1,735 | 1,681 | 1,721 | 1,721 | +44 (+2.62%) | 694,000 |
15 Feb 2024 | JPY | 1,681 | 1,694 | 1,658 | 1,677 | 1,677 | +19 (+1.15%) | 471,700 |