Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | JPY | 839 | 844.6 | 827.7 | 840.5 | 840.5 | +9.7 (+1.17%) | 2,499,400 |
27 Mar 2024 | JPY | 820 | 848.2 | 816.5 | 830.8 | 830.8 | +17 (+2.09%) | 4,840,700 |
26 Mar 2024 | JPY | 821 | 828.2 | 811.3 | 813.8 | 813.8 | -9.6 (-1.17%) | 4,922,100 |
25 Mar 2024 | JPY | 853.4 | 869 | 822.6 | 823.4 | 823.4 | -60 (-6.79%) | 9,395,000 |
22 Mar 2024 | JPY | 842.7 | 935 | 833 | 883.4 | 883.4 | +43.6 (+5.19%) | 27,109,900 |
21 Mar 2024 | JPY | 839.1 | 849 | 834.6 | 839.8 | 839.8 | +10.8 (+1.30%) | 3,929,700 |
19 Mar 2024 | JPY | 838 | 838.5 | 818.7 | 829 | 829 | -1.6 (-0.19%) | 3,732,100 |
18 Mar 2024 | JPY | 810 | 831.4 | 807.9 | 830.6 | 830.6 | +22.1 (+2.73%) | 3,046,800 |
15 Mar 2024 | JPY | 797.2 | 824.4 | 794 | 808.5 | 808.5 | +6.8 (+0.85%) | 4,652,400 |
14 Mar 2024 | JPY | 799 | 805.9 | 795.5 | 801.7 | 801.7 | -5.1 (-0.63%) | 2,405,400 |
13 Mar 2024 | JPY | 815 | 820.5 | 802.3 | 806.8 | 806.8 | -6.9 (-0.85%) | 2,467,700 |
12 Mar 2024 | JPY | 795 | 818.2 | 782.5 | 813.7 | 813.7 | +18.6 (+2.34%) | 3,545,100 |
11 Mar 2024 | JPY | 791.2 | 795.1 | 778.6 | 795.1 | 795.1 | -1.4 (-0.18%) | 3,110,200 |
8 Mar 2024 | JPY | 785 | 806.2 | 781.2 | 796.5 | 796.5 | +6.5 (+0.82%) | 3,412,900 |
7 Mar 2024 | JPY | 808.1 | 813.5 | 786 | 790 | 790 | -17.6 (-2.18%) | 3,903,600 |
6 Mar 2024 | JPY | 817 | 825.8 | 804.2 | 807.6 | 807.6 | -9.4 (-1.15%) | 3,887,000 |
5 Mar 2024 | JPY | 818.9 | 826 | 807.8 | 817 | 817 | +0.5 (+0.06%) | 2,503,300 |
4 Mar 2024 | JPY | 818 | 822.6 | 807.8 | 816.5 | 816.5 | +1.6 (+0.20%) | 2,668,500 |
1 Mar 2024 | JPY | 819.3 | 828.8 | 812.1 | 814.9 | 814.9 | -0.6 (-0.07%) | 2,511,700 |
29 Feb 2024 | JPY | 817 | 821.9 | 808.6 | 815.5 | 815.5 | -2.3 (-0.28%) | 3,208,500 |
28 Feb 2024 | JPY | 820 | 826.4 | 816.1 | 817.8 | 817.8 | -2.2 (-0.27%) | 2,451,800 |
27 Feb 2024 | JPY | 832 | 839.9 | 818 | 820 | 820 | -11.5 (-1.38%) | 2,886,400 |
26 Feb 2024 | JPY | 828 | 837.9 | 822.2 | 831.5 | 831.5 | +11.3 (+1.38%) | 2,910,200 |
22 Feb 2024 | JPY | 816 | 824 | 812.3 | 820.2 | 820.2 | +10.4 (+1.28%) | 2,631,700 |
21 Feb 2024 | JPY | 822 | 823.9 | 806.4 | 809.8 | 809.8 | -15.4 (-1.87%) | 2,810,000 |
20 Feb 2024 | JPY | 826.2 | 836.5 | 818 | 825.2 | 825.2 | +5.2 (+0.63%) | 3,075,400 |
19 Feb 2024 | JPY | 797.5 | 822 | 792 | 820 | 820 | +16 (+1.99%) | 2,732,400 |
16 Feb 2024 | JPY | 797 | 811.6 | 785.6 | 804 | 804 | -2.1 (-0.26%) | 3,383,200 |
15 Feb 2024 | JPY | 820 | 828.7 | 805.1 | 806.1 | 806.1 | -5.1 (-0.63%) | 3,445,200 |
14 Feb 2024 | JPY | 840 | 840.1 | 811.2 | 811.2 | 811.2 | -34.5 (-4.08%) | 4,007,800 |