Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | JPY | 1,187 | 1,189.5 | 1,172.5 | 1,185.5 | 1,185.5 | -4 (-0.34%) | 1,588,500 |
27 Mar 2024 | JPY | 1,167.5 | 1,195.5 | 1,158 | 1,189.5 | 1,189.5 | +31.5 (+2.72%) | 2,473,200 |
26 Mar 2024 | JPY | 1,143 | 1,168 | 1,141 | 1,158 | 1,158 | +6 (+0.52%) | 1,447,700 |
25 Mar 2024 | JPY | 1,160 | 1,174 | 1,152 | 1,152 | 1,152 | -11.5 (-0.99%) | 1,143,400 |
22 Mar 2024 | JPY | 1,168 | 1,174.5 | 1,155 | 1,163.5 | 1,163.5 | +3 (+0.26%) | 1,159,500 |
21 Mar 2024 | JPY | 1,157 | 1,170.5 | 1,156 | 1,160.5 | 1,160.5 | +13.5 (+1.18%) | 1,686,200 |
19 Mar 2024 | JPY | 1,142 | 1,153.5 | 1,135 | 1,147 | 1,147 | +16.5 (+1.46%) | 1,927,200 |
18 Mar 2024 | JPY | 1,126 | 1,132.5 | 1,118.5 | 1,130.5 | 1,130.5 | +11 (+0.98%) | 1,921,400 |
15 Mar 2024 | JPY | 1,120 | 1,133 | 1,109.5 | 1,119.5 | 1,119.5 | +5.5 (+0.49%) | 3,530,500 |
14 Mar 2024 | JPY | 1,106.5 | 1,116.5 | 1,101 | 1,114 | 1,114 | +8.5 (+0.77%) | 1,285,300 |
13 Mar 2024 | JPY | 1,110 | 1,116 | 1,098 | 1,105.5 | 1,105.5 | +7.5 (+0.68%) | 1,457,000 |
12 Mar 2024 | JPY | 1,093 | 1,107.5 | 1,084.5 | 1,098 | 1,098 | +5.5 (+0.50%) | 1,467,800 |
11 Mar 2024 | JPY | 1,080.5 | 1,097 | 1,080 | 1,092.5 | 1,092.5 | -8.5 (-0.77%) | 1,608,600 |
8 Mar 2024 | JPY | 1,092 | 1,112 | 1,078.5 | 1,101 | 1,101 | +18.5 (+1.71%) | 1,998,400 |
7 Mar 2024 | JPY | 1,115 | 1,115.5 | 1,070 | 1,082.5 | 1,082.5 | -20 (-1.81%) | 2,020,800 |
6 Mar 2024 | JPY | 1,088 | 1,112 | 1,083 | 1,102.5 | 1,102.5 | -9 (-0.81%) | 1,807,400 |
5 Mar 2024 | JPY | 1,124 | 1,127 | 1,097 | 1,111.5 | 1,111.5 | -15.5 (-1.38%) | 1,658,500 |
4 Mar 2024 | JPY | 1,128 | 1,133 | 1,115.5 | 1,127 | 1,127 | -1 (-0.09%) | 1,396,700 |
1 Mar 2024 | JPY | 1,115 | 1,131.5 | 1,101 | 1,128 | 1,128 | +28 (+2.55%) | 2,394,800 |
29 Feb 2024 | JPY | 1,081.5 | 1,116 | 1,080.5 | 1,100 | 1,100 | +33.5 (+3.14%) | 3,638,000 |
28 Feb 2024 | JPY | 1,066 | 1,074 | 1,060.5 | 1,066.5 | 1,066.5 | +4 (+0.38%) | 1,050,800 |
27 Feb 2024 | JPY | 1,059 | 1,068 | 1,054 | 1,062.5 | 1,062.5 | +5 (+0.47%) | 1,290,700 |
26 Feb 2024 | JPY | 1,070 | 1,078.5 | 1,055.5 | 1,057.5 | 1,057.5 | -7 (-0.66%) | 1,581,800 |
22 Feb 2024 | JPY | 1,068 | 1,072.5 | 1,053.5 | 1,064.5 | 1,064.5 | +5.5 (+0.52%) | 1,391,400 |
21 Feb 2024 | JPY | 1,066 | 1,067 | 1,049.5 | 1,059 | 1,059 | +7.5 (+0.71%) | 1,506,400 |
20 Feb 2024 | JPY | 1,043 | 1,059.5 | 1,038.5 | 1,051.5 | 1,051.5 | +19.5 (+1.89%) | 1,895,400 |
19 Feb 2024 | JPY | 1,019 | 1,032 | 1,011 | 1,032 | 1,032 | +20 (+1.98%) | 2,044,400 |
16 Feb 2024 | JPY | 1,013 | 1,020.5 | 1,000 | 1,012 | 1,012 | -9 (-0.88%) | 3,981,500 |
15 Feb 2024 | JPY | 1,048.5 | 1,055 | 1,015 | 1,021 | 1,021 | -34.5 (-3.27%) | 3,102,200 |
14 Feb 2024 | JPY | 1,083 | 1,084.5 | 1,043 | 1,055.5 | 1,055.5 | -38.5 (-3.52%) | 2,693,800 |