Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | JPY | 1,200 | 1,200.5 | 1,124 | 1,135.5 | 1,135.5 | -53.5 (-4.50%) | 1,549,100 |
8 Mar 2024 | JPY | 1,139.5 | 1,201 | 1,123.5 | 1,189 | 1,189 | +42 (+3.66%) | 2,253,700 |
7 Mar 2024 | JPY | 1,148.5 | 1,164.5 | 1,135.5 | 1,147 | 1,147 | +8.5 (+0.75%) | 1,360,000 |
6 Mar 2024 | JPY | 1,145 | 1,148.5 | 1,129 | 1,138.5 | 1,138.5 | +3 (+0.26%) | 1,062,600 |
5 Mar 2024 | JPY | 1,130 | 1,135.5 | 1,111 | 1,135.5 | 1,135.5 | +14.5 (+1.29%) | 746,800 |
4 Mar 2024 | JPY | 1,140.5 | 1,145.5 | 1,112 | 1,121 | 1,121 | -14 (-1.23%) | 1,001,100 |
1 Mar 2024 | JPY | 1,113 | 1,137 | 1,108 | 1,135 | 1,135 | +12 (+1.07%) | 1,008,200 |
29 Feb 2024 | JPY | 1,130 | 1,131.5 | 1,110.5 | 1,123 | 1,123 | +1.5 (+0.13%) | 1,210,800 |
28 Feb 2024 | JPY | 1,139.5 | 1,168 | 1,111.5 | 1,121.5 | 1,121.5 | -1 (-0.09%) | 1,424,300 |
27 Feb 2024 | JPY | 1,130 | 1,142 | 1,112.5 | 1,122.5 | 1,122.5 | 0.0 (0.0%) | 1,520,600 |
26 Feb 2024 | JPY | 1,110 | 1,131 | 1,110 | 1,122.5 | 1,122.5 | +20 (+1.81%) | 938,700 |
22 Feb 2024 | JPY | 1,086.5 | 1,104 | 1,086.5 | 1,102.5 | 1,102.5 | +18.5 (+1.71%) | 964,500 |
21 Feb 2024 | JPY | 1,081 | 1,090 | 1,074.5 | 1,084 | 1,084 | +3 (+0.28%) | 674,000 |
20 Feb 2024 | JPY | 1,090 | 1,093 | 1,071 | 1,081 | 1,081 | -9 (-0.83%) | 1,063,500 |
19 Feb 2024 | JPY | 1,067 | 1,090 | 1,061.5 | 1,090 | 1,090 | +33 (+3.12%) | 908,100 |
16 Feb 2024 | JPY | 1,050.5 | 1,068.5 | 1,042 | 1,057 | 1,057 | +23 (+2.22%) | 980,600 |
15 Feb 2024 | JPY | 1,073 | 1,073 | 1,029 | 1,034 | 1,034 | -23 (-2.18%) | 1,104,200 |
14 Feb 2024 | JPY | 1,088.5 | 1,088.5 | 1,051 | 1,057 | 1,057 | -21.5 (-1.99%) | 1,049,000 |
13 Feb 2024 | JPY | 1,092 | 1,094 | 1,051 | 1,078.5 | 1,078.5 | +8 (+0.75%) | 1,339,700 |
9 Feb 2024 | JPY | 1,039.5 | 1,087 | 1,001 | 1,070.5 | 1,070.5 | +61 (+6.04%) | 2,645,100 |
8 Feb 2024 | JPY | 1,024 | 1,025 | 1,008 | 1,009.5 | 1,009.5 | -9.5 (-0.93%) | 822,000 |
7 Feb 2024 | JPY | 1,005 | 1,021 | 997.9 | 1,019 | 1,019 | +5 (+0.49%) | 879,300 |
6 Feb 2024 | JPY | 1,013.5 | 1,024 | 1,005 | 1,014 | 1,014 | +1 (+0.10%) | 930,300 |
5 Feb 2024 | JPY | 1,003.5 | 1,023.5 | 996.4 | 1,013 | 1,013 | +23.2 (+2.34%) | 1,160,400 |
2 Feb 2024 | JPY | 993.4 | 998.6 | 983.6 | 989.8 | 989.8 | -12.2 (-1.22%) | 652,200 |
1 Feb 2024 | JPY | 990.5 | 1,005 | 985 | 1,002 | 1,002 | -8 (-0.79%) | 817,400 |
31 Jan 2024 | JPY | 990 | 1,011 | 989 | 1,010 | 1,010 | +21.7 (+2.20%) | 891,700 |
30 Jan 2024 | JPY | 999.5 | 1,001 | 988 | 988.3 | 988.3 | -10.6 (-1.06%) | 494,800 |
29 Jan 2024 | JPY | 992.6 | 1,006 | 990.3 | 998.9 | 998.9 | +9.5 (+0.96%) | 660,900 |
26 Jan 2024 | JPY | 988.1 | 1,006 | 979.2 | 989.4 | 989.4 | -9.9 (-0.99%) | 1,046,600 |