Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | JPY | 2,750 | 2,789 | 2,729 | 2,777.5 | 2,777.5 | -5 (-0.18%) | 226,500 |
2 Apr 2024 | JPY | 2,871 | 2,871 | 2,774 | 2,782.5 | 2,782.5 | -86.5 (-3.01%) | 397,100 |
1 Apr 2024 | JPY | 2,860 | 2,881 | 2,841 | 2,869 | 2,869 | +28 (+0.99%) | 217,500 |
29 Mar 2024 | JPY | 2,845 | 2,858 | 2,816 | 2,841 | 2,841 | -6 (-0.21%) | 104,000 |
28 Mar 2024 | JPY | 2,885 | 2,909.5 | 2,839.5 | 2,847 | 2,847 | -94.5 (-3.21%) | 305,000 |
27 Mar 2024 | JPY | 2,949 | 2,962 | 2,937 | 2,941.5 | 2,941.5 | +6 (+0.20%) | 274,600 |
26 Mar 2024 | JPY | 2,919 | 2,943.5 | 2,914 | 2,935.5 | 2,935.5 | +9 (+0.31%) | 226,800 |
25 Mar 2024 | JPY | 2,943 | 2,949 | 2,902 | 2,926.5 | 2,926.5 | -28.5 (-0.96%) | 309,800 |
22 Mar 2024 | JPY | 2,925 | 2,959 | 2,906.5 | 2,955 | 2,955 | +46 (+1.58%) | 273,100 |
21 Mar 2024 | JPY | 2,885 | 2,919 | 2,876 | 2,909 | 2,909 | +44.5 (+1.55%) | 324,000 |
19 Mar 2024 | JPY | 2,827 | 2,865 | 2,824 | 2,864.5 | 2,864.5 | +29.5 (+1.04%) | 290,500 |
18 Mar 2024 | JPY | 2,841.5 | 2,841.5 | 2,816.5 | 2,835 | 2,835 | +30.5 (+1.09%) | 189,700 |
15 Mar 2024 | JPY | 2,800 | 2,836 | 2,786 | 2,804.5 | 2,804.5 | +21 (+0.75%) | 234,900 |
14 Mar 2024 | JPY | 2,747 | 2,791.5 | 2,740 | 2,783.5 | 2,783.5 | +21 (+0.76%) | 168,900 |
13 Mar 2024 | JPY | 2,809.5 | 2,818 | 2,745 | 2,762.5 | 2,762.5 | -29 (-1.04%) | 200,000 |
12 Mar 2024 | JPY | 2,765.5 | 2,795.5 | 2,727 | 2,791.5 | 2,791.5 | +7.5 (+0.27%) | 240,900 |
11 Mar 2024 | JPY | 2,820 | 2,842 | 2,763 | 2,784 | 2,784 | -74 (-2.59%) | 295,300 |
8 Mar 2024 | JPY | 2,833 | 2,865 | 2,817.5 | 2,858 | 2,858 | -8.5 (-0.30%) | 236,000 |
7 Mar 2024 | JPY | 2,889 | 2,896.5 | 2,851 | 2,866.5 | 2,866.5 | -25 (-0.86%) | 478,700 |
6 Mar 2024 | JPY | 2,870 | 2,930 | 2,862 | 2,891.5 | 2,891.5 | -15 (-0.52%) | 292,000 |
5 Mar 2024 | JPY | 2,906.5 | 2,906.5 | 2,906.5 | 2,906.5 | 2,906.5 | -72.5 (-2.43%) | 34,500 |
4 Mar 2024 | JPY | 2,927 | 2,992 | 2,920 | 2,979 | 2,979 | +66.5 (+2.28%) | 503,900 |
1 Mar 2024 | JPY | 2,920 | 2,934.5 | 2,902 | 2,912.5 | 2,912.5 | -7 (-0.24%) | 261,000 |
29 Feb 2024 | JPY | 2,937 | 2,956 | 2,909.5 | 2,919.5 | 2,919.5 | -32.5 (-1.10%) | 303,700 |
28 Feb 2024 | JPY | 2,880 | 2,974 | 2,871 | 2,952 | 2,952 | +44 (+1.51%) | 343,700 |
27 Feb 2024 | JPY | 2,901 | 2,936 | 2,883 | 2,908 | 2,908 | -3 (-0.10%) | 221,600 |
26 Feb 2024 | JPY | 2,935.5 | 2,950 | 2,904 | 2,911 | 2,911 | -20 (-0.68%) | 208,500 |
22 Feb 2024 | JPY | 2,932.5 | 2,943 | 2,902.5 | 2,931 | 2,931 | +7 (+0.24%) | 174,100 |
21 Feb 2024 | JPY | 2,922.5 | 2,953 | 2,909 | 2,924 | 2,924 | +3.5 (+0.12%) | 286,900 |
20 Feb 2024 | JPY | 2,905 | 2,928.5 | 2,892 | 2,920.5 | 2,920.5 | +15.5 (+0.53%) | 146,600 |