Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Feb 2024 | JPY | 1,088 | 1,095.5 | 1,075.5 | 1,094 | 1,094 | +11.5 (+1.06%) | 2,166,500 |
9 Feb 2024 | JPY | 1,085 | 1,102 | 1,076.5 | 1,082.5 | 1,082.5 | +8.5 (+0.79%) | 2,449,900 |
8 Feb 2024 | JPY | 1,077.5 | 1,077.5 | 1,061.5 | 1,074 | 1,074 | +4 (+0.37%) | 1,593,800 |
7 Feb 2024 | JPY | 1,053 | 1,078.5 | 1,053 | 1,070 | 1,070 | +11.5 (+1.09%) | 1,521,700 |
6 Feb 2024 | JPY | 1,078.5 | 1,079.5 | 1,054.5 | 1,058.5 | 1,058.5 | -5 (-0.47%) | 1,629,200 |
5 Feb 2024 | JPY | 1,046 | 1,082.5 | 1,041.5 | 1,063.5 | 1,063.5 | +22.5 (+2.16%) | 3,286,700 |
2 Feb 2024 | JPY | 1,069 | 1,084 | 1,041 | 1,041 | 1,041 | -43 (-3.97%) | 4,145,300 |
1 Feb 2024 | JPY | 1,090.5 | 1,091 | 1,055 | 1,084 | 1,084 | -17.5 (-1.59%) | 5,207,600 |
31 Jan 2024 | JPY | 1,157 | 1,158.5 | 1,077 | 1,101.5 | 1,101.5 | -205.5 (-15.72%) | 11,944,400 |
30 Jan 2024 | JPY | 1,300 | 1,317.5 | 1,292 | 1,307 | 1,307 | +13.5 (+1.04%) | 1,721,200 |
29 Jan 2024 | JPY | 1,275 | 1,297 | 1,274.5 | 1,293.5 | 1,293.5 | +20.5 (+1.61%) | 1,575,500 |