Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | JPY | 5,598 | 5,881 | 5,596 | 5,881 | 5,881 | +334 (+6.02%) | 5,977,300 |
15 Mar 2024 | JPY | 5,556 | 5,566 | 5,495 | 5,547 | 5,547 | -9 (-0.16%) | 1,788,900 |
14 Mar 2024 | JPY | 5,470 | 5,565 | 5,450 | 5,556 | 5,556 | +128 (+2.36%) | 2,382,000 |
13 Mar 2024 | JPY | 5,493 | 5,527 | 5,423 | 5,428 | 5,428 | -104 (-1.88%) | 2,279,000 |
12 Mar 2024 | JPY | 5,548 | 5,555 | 5,400 | 5,532 | 5,532 | -49 (-0.88%) | 3,084,800 |
11 Mar 2024 | JPY | 5,537 | 5,589 | 5,497 | 5,581 | 5,581 | -22 (-0.39%) | 2,475,300 |
8 Mar 2024 | JPY | 5,562 | 5,604 | 5,513 | 5,603 | 5,603 | +21 (+0.38%) | 2,583,900 |
7 Mar 2024 | JPY | 5,656 | 5,698 | 5,578 | 5,582 | 5,582 | -81 (-1.43%) | 2,557,100 |
6 Mar 2024 | JPY | 5,630 | 5,676 | 5,620 | 5,663 | 5,663 | -1 (-0.02%) | 1,867,300 |
5 Mar 2024 | JPY | 5,762 | 5,762 | 5,649 | 5,664 | 5,664 | -103 (-1.79%) | 2,890,600 |
4 Mar 2024 | JPY | 5,701 | 5,807 | 5,701 | 5,767 | 5,767 | +51 (+0.89%) | 2,663,300 |
1 Mar 2024 | JPY | 5,700 | 5,778 | 5,686 | 5,716 | 5,716 | +35 (+0.62%) | 2,390,700 |
29 Feb 2024 | JPY | 5,674 | 5,730 | 5,634 | 5,681 | 5,681 | -26 (-0.46%) | 2,635,400 |
28 Feb 2024 | JPY | 5,830 | 5,835 | 5,704 | 5,707 | 5,707 | -113 (-1.94%) | 2,962,700 |
27 Feb 2024 | JPY | 5,684 | 5,820 | 5,665 | 5,820 | 5,820 | +108 (+1.89%) | 2,573,700 |
26 Feb 2024 | JPY | 5,742 | 5,828 | 5,710 | 5,712 | 5,712 | -8 (-0.14%) | 2,298,400 |
22 Feb 2024 | JPY | 5,723 | 5,754 | 5,680 | 5,720 | 5,720 | +19 (+0.33%) | 2,267,600 |
21 Feb 2024 | JPY | 5,732 | 5,771 | 5,696 | 5,701 | 5,701 | -91 (-1.57%) | 2,169,800 |
20 Feb 2024 | JPY | 5,773 | 5,846 | 5,738 | 5,792 | 5,792 | +68 (+1.19%) | 2,905,200 |
19 Feb 2024 | JPY | 5,732 | 5,775 | 5,677 | 5,724 | 5,724 | +12 (+0.21%) | 2,264,600 |
16 Feb 2024 | JPY | 5,669 | 5,714 | 5,626 | 5,712 | 5,712 | +90 (+1.60%) | 3,896,900 |
15 Feb 2024 | JPY | 5,536 | 5,627 | 5,496 | 5,622 | 5,622 | +144 (+2.63%) | 4,542,100 |
14 Feb 2024 | JPY | 5,502 | 5,524 | 5,443 | 5,478 | 5,478 | -61 (-1.10%) | 2,829,900 |
13 Feb 2024 | JPY | 5,548 | 5,563 | 5,431 | 5,539 | 5,539 | +45 (+0.82%) | 2,992,900 |
9 Feb 2024 | JPY | 5,440 | 5,515 | 5,439 | 5,494 | 5,494 | +61 (+1.12%) | 2,782,800 |
8 Feb 2024 | JPY | 5,474 | 5,491 | 5,412 | 5,433 | 5,433 | -36 (-0.66%) | 3,097,600 |
7 Feb 2024 | JPY | 5,411 | 5,497 | 5,405 | 5,469 | 5,469 | +48 (+0.89%) | 2,652,700 |
6 Feb 2024 | JPY | 5,502 | 5,502 | 5,421 | 5,421 | 5,421 | -108 (-1.95%) | 3,228,200 |
5 Feb 2024 | JPY | 5,471 | 5,535 | 5,465 | 5,529 | 5,529 | +73 (+1.34%) | 2,392,000 |
2 Feb 2024 | JPY | 5,430 | 5,514 | 5,422 | 5,456 | 5,456 | +32 (+0.59%) | 2,880,000 |