Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | JPY | 2,800 | 2,850.5 | 2,787.5 | 2,833.5 | 2,833.5 | -16 (-0.56%) | 2,188,900 |
2 Apr 2024 | JPY | 2,944 | 2,944 | 2,835 | 2,849.5 | 2,849.5 | -109.5 (-3.70%) | 2,410,200 |
1 Apr 2024 | JPY | 3,005 | 3,036 | 2,956.5 | 2,959 | 2,959 | -3 (-0.10%) | 1,137,400 |
29 Mar 2024 | JPY | 2,976 | 2,991 | 2,947 | 2,962 | 2,962 | 0.0 (0.0%) | 651,600 |
28 Mar 2024 | JPY | 2,945.5 | 2,988 | 2,930.5 | 2,962 | 2,962 | +18.5 (+0.63%) | 1,167,300 |
27 Mar 2024 | JPY | 2,972 | 2,984 | 2,935 | 2,943.5 | 2,943.5 | -16 (-0.54%) | 1,270,700 |
26 Mar 2024 | JPY | 2,933 | 3,012 | 2,933 | 2,959.5 | 2,959.5 | +26.5 (+0.90%) | 1,590,000 |
25 Mar 2024 | JPY | 3,040 | 3,048 | 2,933 | 2,933 | 2,933 | -98 (-3.23%) | 1,588,000 |
22 Mar 2024 | JPY | 3,078 | 3,089 | 3,027 | 3,031 | 3,031 | -14 (-0.46%) | 1,068,300 |
21 Mar 2024 | JPY | 3,045 | 3,064 | 3,015 | 3,045 | 3,045 | -12 (-0.39%) | 1,022,900 |
19 Mar 2024 | JPY | 3,040 | 3,066 | 2,963 | 3,057 | 3,057 | +33 (+1.09%) | 1,198,700 |
18 Mar 2024 | JPY | 3,000 | 3,024 | 2,991.5 | 3,024 | 3,024 | +21 (+0.70%) | 949,300 |
15 Mar 2024 | JPY | 2,967.5 | 3,005 | 2,930 | 3,003 | 3,003 | -29 (-0.96%) | 1,807,800 |
14 Mar 2024 | JPY | 3,089 | 3,104 | 3,028 | 3,032 | 3,032 | -45 (-1.46%) | 1,115,100 |
13 Mar 2024 | JPY | 3,153 | 3,183 | 3,068 | 3,077 | 3,077 | -95 (-2.99%) | 1,114,600 |
12 Mar 2024 | JPY | 3,133 | 3,175 | 3,046 | 3,172 | 3,172 | +2 (+0.06%) | 1,565,800 |
11 Mar 2024 | JPY | 3,058 | 3,177 | 3,053 | 3,170 | 3,170 | +62 (+1.99%) | 1,140,400 |
8 Mar 2024 | JPY | 3,047 | 3,147 | 3,046 | 3,108 | 3,108 | +28 (+0.91%) | 1,414,600 |
7 Mar 2024 | JPY | 3,186 | 3,198 | 3,075 | 3,080 | 3,080 | -131 (-4.08%) | 1,999,600 |
6 Mar 2024 | JPY | 3,170 | 3,292 | 3,160 | 3,211 | 3,211 | +55 (+1.74%) | 1,690,200 |
5 Mar 2024 | JPY | 3,206 | 3,228 | 3,133 | 3,156 | 3,156 | -54 (-1.68%) | 1,842,000 |
4 Mar 2024 | JPY | 3,227 | 3,319 | 3,209 | 3,210 | 3,210 | -46 (-1.41%) | 1,899,300 |
1 Mar 2024 | JPY | 3,288 | 3,352 | 3,232 | 3,256 | 3,256 | -98 (-2.92%) | 3,201,700 |
29 Feb 2024 | JPY | 3,302 | 3,386 | 3,274 | 3,354 | 3,354 | -46 (-1.35%) | 11,736,000 |
28 Feb 2024 | JPY | 3,291 | 3,413 | 3,281 | 3,400 | 3,400 | +140 (+4.29%) | 3,783,200 |
27 Feb 2024 | JPY | 3,166 | 3,265 | 3,165 | 3,260 | 3,260 | +106 (+3.36%) | 2,160,700 |
26 Feb 2024 | JPY | 3,040 | 3,182 | 3,010 | 3,154 | 3,154 | +44 (+1.41%) | 2,321,800 |
22 Feb 2024 | JPY | 3,146 | 3,150 | 3,101 | 3,110 | 3,110 | -24 (-0.77%) | 1,555,000 |
21 Feb 2024 | JPY | 3,150 | 3,170 | 3,085 | 3,134 | 3,134 | -44 (-1.38%) | 1,820,800 |
20 Feb 2024 | JPY | 3,205 | 3,256 | 3,132 | 3,178 | 3,178 | 0.0 (0.0%) | 1,699,000 |