Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | JPY | 1,494.5 | 1,515 | 1,486.5 | 1,510.5 | 1,510.5 | +15 (+1.00%) | 944,500 |
19 Mar 2024 | JPY | 1,462.5 | 1,503.5 | 1,462.5 | 1,495.5 | 1,495.5 | +39.5 (+2.71%) | 818,100 |
18 Mar 2024 | JPY | 1,443 | 1,468 | 1,439.5 | 1,456 | 1,456 | +26.5 (+1.85%) | 596,700 |
15 Mar 2024 | JPY | 1,412.5 | 1,441 | 1,412.5 | 1,429.5 | 1,429.5 | +17 (+1.20%) | 926,900 |
14 Mar 2024 | JPY | 1,410.5 | 1,412.5 | 1,394 | 1,412.5 | 1,412.5 | +1 (+0.07%) | 558,300 |
13 Mar 2024 | JPY | 1,417 | 1,442 | 1,403 | 1,411.5 | 1,411.5 | +2 (+0.14%) | 534,600 |
12 Mar 2024 | JPY | 1,394 | 1,409.5 | 1,383 | 1,409.5 | 1,409.5 | -2 (-0.14%) | 576,400 |
11 Mar 2024 | JPY | 1,414 | 1,427.5 | 1,394.5 | 1,411.5 | 1,411.5 | -30 (-2.08%) | 743,000 |
8 Mar 2024 | JPY | 1,433 | 1,451 | 1,425 | 1,441.5 | 1,441.5 | +8 (+0.56%) | 768,200 |
7 Mar 2024 | JPY | 1,444 | 1,462.5 | 1,430 | 1,433.5 | 1,433.5 | -33 (-2.25%) | 611,300 |
6 Mar 2024 | JPY | 1,442.5 | 1,476 | 1,430.5 | 1,466.5 | 1,466.5 | +19.5 (+1.35%) | 926,100 |
5 Mar 2024 | JPY | 1,430 | 1,455 | 1,426 | 1,447 | 1,447 | +19 (+1.33%) | 781,100 |
4 Mar 2024 | JPY | 1,451 | 1,455 | 1,426.5 | 1,428 | 1,428 | -23 (-1.59%) | 732,000 |
1 Mar 2024 | JPY | 1,433 | 1,460 | 1,421 | 1,451 | 1,451 | +13 (+0.90%) | 1,112,300 |
29 Feb 2024 | JPY | 1,446 | 1,455.5 | 1,422.5 | 1,438 | 1,438 | -5 (-0.35%) | 1,121,100 |
28 Feb 2024 | JPY | 1,455 | 1,457.5 | 1,436.5 | 1,443 | 1,443 | -26 (-1.77%) | 1,069,600 |
27 Feb 2024 | JPY | 1,472 | 1,491 | 1,461 | 1,469 | 1,469 | -3 (-0.20%) | 1,196,300 |
26 Feb 2024 | JPY | 1,474 | 1,490 | 1,464.5 | 1,472 | 1,472 | -22 (-1.47%) | 925,200 |
22 Feb 2024 | JPY | 1,464 | 1,498 | 1,456.5 | 1,494 | 1,494 | +30 (+2.05%) | 930,100 |
21 Feb 2024 | JPY | 1,447 | 1,466 | 1,430 | 1,464 | 1,464 | +15.5 (+1.07%) | 1,114,700 |
20 Feb 2024 | JPY | 1,462.5 | 1,467 | 1,438 | 1,448.5 | 1,448.5 | -24 (-1.63%) | 683,200 |
19 Feb 2024 | JPY | 1,447.5 | 1,472.5 | 1,430 | 1,472.5 | 1,472.5 | +25 (+1.73%) | 805,300 |
16 Feb 2024 | JPY | 1,430.5 | 1,452.5 | 1,415.5 | 1,447.5 | 1,447.5 | +14.5 (+1.01%) | 890,600 |
15 Feb 2024 | JPY | 1,468 | 1,468.5 | 1,407 | 1,433 | 1,433 | -27.5 (-1.88%) | 1,514,300 |
14 Feb 2024 | JPY | 1,546 | 1,546 | 1,421 | 1,460.5 | 1,460.5 | +194.5 (+15.36%) | 2,717,100 |
13 Feb 2024 | JPY | 1,244 | 1,272 | 1,232 | 1,266 | 1,266 | +27.5 (+2.22%) | 524,700 |
9 Feb 2024 | JPY | 1,240 | 1,248 | 1,230.5 | 1,238.5 | 1,238.5 | -4.5 (-0.36%) | 307,700 |
8 Feb 2024 | JPY | 1,240 | 1,247.5 | 1,224 | 1,243 | 1,243 | +3 (+0.24%) | 292,200 |
7 Feb 2024 | JPY | 1,222.5 | 1,242.5 | 1,222.5 | 1,240 | 1,240 | +7.5 (+0.61%) | 209,800 |
6 Feb 2024 | JPY | 1,230.5 | 1,235.5 | 1,216.5 | 1,232.5 | 1,232.5 | -7.5 (-0.60%) | 215,100 |