Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | JPY | 2,399.5 | 2,417.5 | 2,373 | 2,412.5 | 2,412.5 | +10.5 (+0.44%) | 1,107,000 |
11 Mar 2024 | JPY | 2,405.5 | 2,419.5 | 2,382.5 | 2,402 | 2,402 | -63.5 (-2.58%) | 1,287,400 |
8 Mar 2024 | JPY | 2,467.5 | 2,488.5 | 2,426 | 2,465.5 | 2,465.5 | +30 (+1.23%) | 1,745,800 |
7 Mar 2024 | JPY | 2,469 | 2,491 | 2,424 | 2,435.5 | 2,435.5 | -22.5 (-0.92%) | 955,700 |
6 Mar 2024 | JPY | 2,431 | 2,472 | 2,425 | 2,458 | 2,458 | +13 (+0.53%) | 1,143,300 |
5 Mar 2024 | JPY | 2,493 | 2,493 | 2,436 | 2,445 | 2,445 | -55 (-2.20%) | 1,201,600 |
4 Mar 2024 | JPY | 2,500 | 2,504 | 2,475.5 | 2,500 | 2,500 | +21.5 (+0.87%) | 1,281,000 |
1 Mar 2024 | JPY | 2,412.5 | 2,487 | 2,412 | 2,478.5 | 2,478.5 | +57.5 (+2.38%) | 1,222,000 |
29 Feb 2024 | JPY | 2,406 | 2,422 | 2,391.5 | 2,421 | 2,421 | -1.5 (-0.06%) | 1,808,300 |
28 Feb 2024 | JPY | 2,432.5 | 2,432.5 | 2,403.5 | 2,422.5 | 2,422.5 | +6.5 (+0.27%) | 924,100 |
27 Feb 2024 | JPY | 2,417.5 | 2,433 | 2,409 | 2,416 | 2,416 | +5.5 (+0.23%) | 944,500 |
26 Feb 2024 | JPY | 2,430 | 2,444.5 | 2,402.5 | 2,410.5 | 2,410.5 | -13 (-0.54%) | 1,130,900 |
22 Feb 2024 | JPY | 2,412 | 2,439.5 | 2,406 | 2,423.5 | 2,423.5 | -4.5 (-0.19%) | 1,200,800 |
21 Feb 2024 | JPY | 2,431.5 | 2,461 | 2,422 | 2,428 | 2,428 | -10 (-0.41%) | 891,200 |
20 Feb 2024 | JPY | 2,420 | 2,467 | 2,416.5 | 2,438 | 2,438 | +18 (+0.74%) | 811,800 |
19 Feb 2024 | JPY | 2,428.5 | 2,439.5 | 2,402 | 2,420 | 2,420 | -24 (-0.98%) | 813,600 |
16 Feb 2024 | JPY | 2,445 | 2,485 | 2,429 | 2,444 | 2,444 | +32 (+1.33%) | 1,362,700 |
15 Feb 2024 | JPY | 2,390 | 2,413.5 | 2,374.5 | 2,412 | 2,412 | +59.5 (+2.53%) | 1,172,100 |
14 Feb 2024 | JPY | 2,408 | 2,418 | 2,352.5 | 2,352.5 | 2,352.5 | -67 (-2.77%) | 1,564,100 |
13 Feb 2024 | JPY | 2,412.5 | 2,431 | 2,392.5 | 2,419.5 | 2,419.5 | +20 (+0.83%) | 1,442,700 |
9 Feb 2024 | JPY | 2,385 | 2,417 | 2,368 | 2,399.5 | 2,399.5 | +21.5 (+0.90%) | 1,571,400 |
8 Feb 2024 | JPY | 2,365.5 | 2,391 | 2,341 | 2,378 | 2,378 | +11 (+0.46%) | 1,164,800 |
7 Feb 2024 | JPY | 2,368 | 2,385 | 2,344.5 | 2,367 | 2,367 | +2 (+0.08%) | 1,512,000 |
6 Feb 2024 | JPY | 2,400 | 2,404 | 2,308 | 2,365 | 2,365 | -19 (-0.80%) | 2,071,400 |
5 Feb 2024 | JPY | 2,209 | 2,399 | 2,205.5 | 2,384 | 2,384 | +225 (+10.42%) | 4,694,100 |
2 Feb 2024 | JPY | 2,172 | 2,200 | 2,147 | 2,159 | 2,159 | +9.5 (+0.44%) | 1,579,300 |
1 Feb 2024 | JPY | 2,159 | 2,168.5 | 2,138.5 | 2,149.5 | 2,149.5 | -17 (-0.78%) | 1,500,700 |
31 Jan 2024 | JPY | 2,139.5 | 2,171 | 2,139.5 | 2,166.5 | 2,166.5 | -9.5 (-0.44%) | 1,774,400 |
30 Jan 2024 | JPY | 2,200 | 2,204.5 | 2,169 | 2,176 | 2,176 | -22 (-1.00%) | 820,500 |
29 Jan 2024 | JPY | 2,197.5 | 2,214 | 2,190 | 2,198 | 2,198 | +6.5 (+0.30%) | 918,100 |