Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | JPY | 2,491.5 | 2,504 | 2,474 | 2,498 | 2,498 | -7.5 (-0.30%) | 904,100 |
1 Mar 2024 | JPY | 2,479 | 2,536 | 2,479 | 2,505.5 | 2,505.5 | +21.5 (+0.87%) | 979,800 |
29 Feb 2024 | JPY | 2,540.5 | 2,560 | 2,465 | 2,484 | 2,484 | -66 (-2.59%) | 1,041,400 |
28 Feb 2024 | JPY | 2,588 | 2,608 | 2,546 | 2,550 | 2,550 | -97 (-3.66%) | 1,247,000 |
27 Feb 2024 | JPY | 2,565 | 2,673.5 | 2,555 | 2,647 | 2,647 | +59 (+2.28%) | 2,389,900 |
26 Feb 2024 | JPY | 2,563 | 2,612.5 | 2,556.5 | 2,588 | 2,588 | +34.5 (+1.35%) | 791,600 |
22 Feb 2024 | JPY | 2,576 | 2,591 | 2,536.5 | 2,553.5 | 2,553.5 | -2 (-0.08%) | 944,800 |
21 Feb 2024 | JPY | 2,524 | 2,563 | 2,507 | 2,555.5 | 2,555.5 | +79.5 (+3.21%) | 1,432,600 |
20 Feb 2024 | JPY | 2,460 | 2,488.5 | 2,434.5 | 2,476 | 2,476 | +33.5 (+1.37%) | 728,700 |
19 Feb 2024 | JPY | 2,371.5 | 2,459 | 2,353 | 2,442.5 | 2,442.5 | +95.5 (+4.07%) | 1,193,800 |
16 Feb 2024 | JPY | 2,327 | 2,366 | 2,300 | 2,347 | 2,347 | +2 (+0.09%) | 1,418,000 |
15 Feb 2024 | JPY | 2,415 | 2,435 | 2,310 | 2,345 | 2,345 | -65 (-2.70%) | 2,940,000 |
14 Feb 2024 | JPY | 2,575 | 2,575 | 2,410 | 2,410 | 2,410 | -480 (-16.61%) | 3,599,600 |
13 Feb 2024 | JPY | 2,866 | 2,913.5 | 2,865.5 | 2,890 | 2,890 | +56 (+1.98%) | 817,500 |
9 Feb 2024 | JPY | 2,804 | 2,839 | 2,795.5 | 2,834 | 2,834 | -8 (-0.28%) | 343,400 |
8 Feb 2024 | JPY | 2,834 | 2,846.5 | 2,808.5 | 2,842 | 2,842 | +22.5 (+0.80%) | 232,400 |
7 Feb 2024 | JPY | 2,858 | 2,861.5 | 2,809.5 | 2,819.5 | 2,819.5 | -8 (-0.28%) | 587,700 |
6 Feb 2024 | JPY | 2,855 | 2,868 | 2,812 | 2,827.5 | 2,827.5 | -62.5 (-2.16%) | 640,200 |
5 Feb 2024 | JPY | 2,885 | 2,912.5 | 2,880 | 2,890 | 2,890 | +27.5 (+0.96%) | 304,000 |
2 Feb 2024 | JPY | 2,824 | 2,878.5 | 2,820 | 2,862.5 | 2,862.5 | +48 (+1.71%) | 390,000 |
1 Feb 2024 | JPY | 2,819.5 | 2,825 | 2,801 | 2,814.5 | 2,814.5 | -41.5 (-1.45%) | 272,900 |
31 Jan 2024 | JPY | 2,850 | 2,875.5 | 2,830 | 2,856 | 2,856 | -5 (-0.17%) | 504,800 |
30 Jan 2024 | JPY | 2,918 | 2,918 | 2,861 | 2,861 | 2,861 | -58 (-1.99%) | 365,700 |
29 Jan 2024 | JPY | 2,900 | 2,949.5 | 2,899 | 2,919 | 2,919 | +46.5 (+1.62%) | 705,100 |
26 Jan 2024 | JPY | 2,858.5 | 2,887 | 2,843.5 | 2,872.5 | 2,872.5 | +12 (+0.42%) | 330,100 |
25 Jan 2024 | JPY | 2,820 | 2,865.5 | 2,807 | 2,860.5 | 2,860.5 | +24.5 (+0.86%) | 303,300 |
24 Jan 2024 | JPY | 2,895 | 2,895 | 2,827.5 | 2,836 | 2,836 | -55.5 (-1.92%) | 453,800 |
23 Jan 2024 | JPY | 2,819.5 | 2,896 | 2,819.5 | 2,891.5 | 2,891.5 | +86.5 (+3.08%) | 939,400 |
22 Jan 2024 | JPY | 2,804.5 | 2,841.5 | 2,797.5 | 2,805 | 2,805 | +26.5 (+0.95%) | 607,600 |
19 Jan 2024 | JPY | 2,766 | 2,803 | 2,753.5 | 2,778.5 | 2,778.5 | +20 (+0.73%) | 822,600 |