Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | JPY | 2,219.5 | 2,223.5 | 2,197 | 2,216.5 | 2,216.5 | -8.5 (-0.38%) | 3,033,800 |
1 Mar 2024 | JPY | 2,189.5 | 2,226 | 2,180 | 2,225 | 2,225 | +31 (+1.41%) | 2,896,300 |
29 Feb 2024 | JPY | 2,200 | 2,213.5 | 2,168 | 2,194 | 2,194 | -13 (-0.59%) | 4,399,300 |
28 Feb 2024 | JPY | 2,201 | 2,224 | 2,187 | 2,207 | 2,207 | +21 (+0.96%) | 3,509,100 |
27 Feb 2024 | JPY | 2,167 | 2,190 | 2,159.5 | 2,186 | 2,186 | +27 (+1.25%) | 3,597,100 |
26 Feb 2024 | JPY | 2,175 | 2,192 | 2,152 | 2,159 | 2,159 | -20.5 (-0.94%) | 5,110,200 |
22 Feb 2024 | JPY | 2,200 | 2,218 | 2,172.5 | 2,179.5 | 2,179.5 | -19.5 (-0.89%) | 4,563,800 |
21 Feb 2024 | JPY | 2,212 | 2,233.5 | 2,195 | 2,199 | 2,199 | -22 (-0.99%) | 3,184,200 |
20 Feb 2024 | JPY | 2,210.5 | 2,247 | 2,200.5 | 2,221 | 2,221 | +38.5 (+1.76%) | 4,105,000 |
19 Feb 2024 | JPY | 2,195.5 | 2,199.5 | 2,176.5 | 2,182.5 | 2,182.5 | -34 (-1.53%) | 3,028,000 |
16 Feb 2024 | JPY | 2,255.5 | 2,272.5 | 2,207 | 2,216.5 | 2,216.5 | -50.5 (-2.23%) | 5,347,900 |
15 Feb 2024 | JPY | 2,270 | 2,291.5 | 2,237.5 | 2,267 | 2,267 | +136.5 (+6.41%) | 9,373,200 |
14 Feb 2024 | JPY | 2,145.5 | 2,154 | 2,115 | 2,130.5 | 2,130.5 | -55 (-2.52%) | 6,274,900 |
13 Feb 2024 | JPY | 2,171 | 2,196 | 2,135.5 | 2,185.5 | 2,185.5 | +25 (+1.16%) | 6,259,600 |
9 Feb 2024 | JPY | 2,199 | 2,206.5 | 2,151.5 | 2,160.5 | 2,160.5 | -52 (-2.35%) | 5,041,800 |
8 Feb 2024 | JPY | 2,218 | 2,231 | 2,192 | 2,212.5 | 2,212.5 | -5 (-0.23%) | 3,914,300 |
7 Feb 2024 | JPY | 2,222 | 2,231 | 2,199 | 2,217.5 | 2,217.5 | -24 (-1.07%) | 3,917,200 |
6 Feb 2024 | JPY | 2,262.5 | 2,265.5 | 2,231.5 | 2,241.5 | 2,241.5 | -71 (-3.07%) | 3,567,300 |
5 Feb 2024 | JPY | 2,288 | 2,314.5 | 2,276 | 2,312.5 | 2,312.5 | +61.5 (+2.73%) | 3,193,700 |
2 Feb 2024 | JPY | 2,239 | 2,258 | 2,227.5 | 2,251 | 2,251 | +22 (+0.99%) | 2,366,100 |
1 Feb 2024 | JPY | 2,236.5 | 2,245.5 | 2,211.5 | 2,229 | 2,229 | -23.5 (-1.04%) | 3,115,000 |
31 Jan 2024 | JPY | 2,205 | 2,258.5 | 2,198 | 2,252.5 | 2,252.5 | +29.5 (+1.33%) | 4,131,600 |
30 Jan 2024 | JPY | 2,235 | 2,236 | 2,208 | 2,223 | 2,223 | -8.5 (-0.38%) | 2,546,800 |
29 Jan 2024 | JPY | 2,228 | 2,242.5 | 2,218 | 2,231.5 | 2,231.5 | +21.5 (+0.97%) | 3,712,500 |
26 Jan 2024 | JPY | 2,207 | 2,225 | 2,181.5 | 2,210 | 2,210 | -10 (-0.45%) | 2,795,800 |
25 Jan 2024 | JPY | 2,190.5 | 2,227 | 2,182 | 2,220 | 2,220 | +30 (+1.37%) | 3,066,500 |
24 Jan 2024 | JPY | 2,180 | 2,190 | 2,176.5 | 2,190 | 2,190 | -14.5 (-0.66%) | 2,595,700 |
23 Jan 2024 | JPY | 2,200.5 | 2,223 | 2,186.5 | 2,204.5 | 2,204.5 | +13.5 (+0.62%) | 3,497,800 |
22 Jan 2024 | JPY | 2,180 | 2,192.5 | 2,161.5 | 2,191 | 2,191 | +29.5 (+1.36%) | 3,204,500 |
19 Jan 2024 | JPY | 2,185 | 2,185 | 2,151 | 2,161.5 | 2,161.5 | +0.5 (+0.02%) | 3,685,400 |