Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | JPY | 1,903.5 | 1,922.5 | 1,879.5 | 1,922.5 | 1,922.5 | +11 (+0.58%) | 299,500 |
11 Mar 2024 | JPY | 1,911 | 1,924 | 1,891 | 1,911.5 | 1,911.5 | -16.5 (-0.86%) | 300,100 |
8 Mar 2024 | JPY | 1,882.5 | 1,947 | 1,880 | 1,928 | 1,928 | +5.5 (+0.29%) | 412,700 |
7 Mar 2024 | JPY | 1,966 | 1,976.5 | 1,897.5 | 1,922.5 | 1,922.5 | -48 (-2.44%) | 637,400 |
6 Mar 2024 | JPY | 1,961 | 1,988 | 1,950 | 1,970.5 | 1,970.5 | -6 (-0.30%) | 315,000 |
5 Mar 2024 | JPY | 1,986.5 | 1,993 | 1,971.5 | 1,976.5 | 1,976.5 | +4 (+0.20%) | 466,600 |
4 Mar 2024 | JPY | 1,991 | 1,998.5 | 1,958 | 1,972.5 | 1,972.5 | +5 (+0.25%) | 397,600 |
1 Mar 2024 | JPY | 1,942.5 | 1,975 | 1,930.5 | 1,967.5 | 1,967.5 | +34 (+1.76%) | 513,700 |
29 Feb 2024 | JPY | 1,983 | 1,993 | 1,915 | 1,933.5 | 1,933.5 | -61.5 (-3.08%) | 661,500 |
28 Feb 2024 | JPY | 2,000.5 | 2,016 | 1,976.5 | 1,995 | 1,995 | -21 (-1.04%) | 532,600 |
27 Feb 2024 | JPY | 2,003.5 | 2,016.5 | 1,993.5 | 2,016 | 2,016 | +15.5 (+0.77%) | 449,700 |
26 Feb 2024 | JPY | 2,000 | 2,021 | 1,992 | 2,000.5 | 2,000.5 | +14.5 (+0.73%) | 594,600 |
22 Feb 2024 | JPY | 1,995 | 1,996 | 1,964.5 | 1,986 | 1,986 | -5.5 (-0.28%) | 414,700 |
21 Feb 2024 | JPY | 2,000 | 2,008.5 | 1,988 | 1,991.5 | 1,991.5 | -3 (-0.15%) | 495,300 |
20 Feb 2024 | JPY | 1,986.5 | 2,004 | 1,978 | 1,994.5 | 1,994.5 | +8 (+0.40%) | 442,000 |
19 Feb 2024 | JPY | 2,005 | 2,007 | 1,973 | 1,986.5 | 1,986.5 | -14.5 (-0.72%) | 664,000 |
16 Feb 2024 | JPY | 1,976 | 2,013.5 | 1,974.5 | 2,001 | 2,001 | +29.5 (+1.50%) | 693,600 |
15 Feb 2024 | JPY | 2,000 | 2,004.5 | 1,953.5 | 1,971.5 | 1,971.5 | -23.5 (-1.18%) | 647,000 |
14 Feb 2024 | JPY | 2,003 | 2,024.5 | 1,952 | 1,995 | 1,995 | -58 (-2.83%) | 975,500 |
13 Feb 2024 | JPY | 2,035 | 2,066.5 | 2,033 | 2,053 | 2,053 | +23.5 (+1.16%) | 820,400 |
9 Feb 2024 | JPY | 2,012.5 | 2,034.5 | 1,996.5 | 2,029.5 | 2,029.5 | -3 (-0.15%) | 980,500 |
8 Feb 2024 | JPY | 2,095 | 2,096 | 2,023 | 2,032.5 | 2,032.5 | -67.5 (-3.21%) | 667,400 |
7 Feb 2024 | JPY | 2,155 | 2,169.5 | 2,077 | 2,100 | 2,100 | -53 (-2.46%) | 697,300 |
6 Feb 2024 | JPY | 2,154 | 2,197.5 | 2,152.5 | 2,153 | 2,153 | +17 (+0.80%) | 733,600 |
5 Feb 2024 | JPY | 2,160.5 | 2,174.5 | 2,125 | 2,136 | 2,136 | -18 (-0.84%) | 706,300 |
2 Feb 2024 | JPY | 2,161 | 2,174.5 | 2,148.5 | 2,154 | 2,154 | +9 (+0.42%) | 489,300 |
1 Feb 2024 | JPY | 2,161 | 2,181.5 | 2,126.5 | 2,145 | 2,145 | -19.5 (-0.90%) | 649,500 |
31 Jan 2024 | JPY | 2,208 | 2,230 | 2,152 | 2,164.5 | 2,164.5 | -20.5 (-0.94%) | 407,900 |
30 Jan 2024 | JPY | 2,231 | 2,245 | 2,166 | 2,185 | 2,185 | -46.5 (-2.08%) | 523,900 |
29 Jan 2024 | JPY | 2,211 | 2,258 | 2,194 | 2,231.5 | 2,231.5 | +38 (+1.73%) | 646,000 |