Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | JPY | 2,765.5 | 2,785 | 2,693.5 | 2,714 | 2,714 | -31.5 (-1.15%) | 782,800 |
19 Mar 2024 | JPY | 2,708.5 | 2,753.5 | 2,708.5 | 2,745.5 | 2,745.5 | +28.5 (+1.05%) | 396,700 |
18 Mar 2024 | JPY | 2,710 | 2,748.5 | 2,710 | 2,717 | 2,717 | +40.5 (+1.51%) | 493,100 |
15 Mar 2024 | JPY | 2,665 | 2,687.5 | 2,655.5 | 2,676.5 | 2,676.5 | +20.5 (+0.77%) | 1,873,100 |
14 Mar 2024 | JPY | 2,665.5 | 2,665.5 | 2,633 | 2,656 | 2,656 | +21.5 (+0.82%) | 511,600 |
13 Mar 2024 | JPY | 2,662.5 | 2,669 | 2,615 | 2,634.5 | 2,634.5 | -13.5 (-0.51%) | 914,400 |
12 Mar 2024 | JPY | 2,627 | 2,649 | 2,589 | 2,648 | 2,648 | +28 (+1.07%) | 657,100 |
11 Mar 2024 | JPY | 2,619 | 2,644.5 | 2,584.5 | 2,620 | 2,620 | -45 (-1.69%) | 532,000 |
8 Mar 2024 | JPY | 2,636 | 2,683.5 | 2,630 | 2,665 | 2,665 | -21 (-0.78%) | 521,200 |
7 Mar 2024 | JPY | 2,774 | 2,788.5 | 2,678.5 | 2,686 | 2,686 | -110.5 (-3.95%) | 855,700 |
6 Mar 2024 | JPY | 2,713 | 2,798 | 2,705.5 | 2,796.5 | 2,796.5 | +183.5 (+7.02%) | 1,239,900 |
5 Mar 2024 | JPY | 2,594 | 2,617.5 | 2,583 | 2,613 | 2,613 | +8.5 (+0.33%) | 477,600 |
4 Mar 2024 | JPY | 2,600 | 2,614 | 2,585.5 | 2,604.5 | 2,604.5 | +9.5 (+0.37%) | 563,000 |
1 Mar 2024 | JPY | 2,560 | 2,605.5 | 2,560 | 2,595 | 2,595 | +33 (+1.29%) | 749,500 |
29 Feb 2024 | JPY | 2,568 | 2,573 | 2,528 | 2,562 | 2,562 | -7 (-0.27%) | 983,300 |
28 Feb 2024 | JPY | 2,568.5 | 2,583 | 2,568.5 | 2,569 | 2,569 | -5.5 (-0.21%) | 693,000 |
27 Feb 2024 | JPY | 2,566 | 2,582 | 2,549.5 | 2,574.5 | 2,574.5 | +4.5 (+0.18%) | 614,100 |
26 Feb 2024 | JPY | 2,577 | 2,593 | 2,570 | 2,570 | 2,570 | -3 (-0.12%) | 822,100 |
22 Feb 2024 | JPY | 2,570 | 2,575 | 2,543 | 2,573 | 2,573 | +16.5 (+0.65%) | 1,463,800 |
21 Feb 2024 | JPY | 2,568.5 | 2,568.5 | 2,538.5 | 2,556.5 | 2,556.5 | -16 (-0.62%) | 985,100 |
20 Feb 2024 | JPY | 2,531.5 | 2,574 | 2,530 | 2,572.5 | 2,572.5 | +19 (+0.74%) | 1,061,100 |
19 Feb 2024 | JPY | 2,562.5 | 2,579.5 | 2,512 | 2,553.5 | 2,553.5 | -77.5 (-2.95%) | 1,677,600 |
16 Feb 2024 | JPY | 2,637 | 2,650.5 | 2,619 | 2,631 | 2,631 | +13.5 (+0.52%) | 660,300 |
15 Feb 2024 | JPY | 2,671.5 | 2,674.5 | 2,587 | 2,617.5 | 2,617.5 | -54.5 (-2.04%) | 612,900 |
14 Feb 2024 | JPY | 2,692 | 2,699.5 | 2,657.5 | 2,672 | 2,672 | -15.5 (-0.58%) | 923,200 |
13 Feb 2024 | JPY | 2,657 | 2,689 | 2,644 | 2,687.5 | 2,687.5 | +50 (+1.90%) | 700,900 |
9 Feb 2024 | JPY | 2,626.5 | 2,648 | 2,614 | 2,637.5 | 2,637.5 | -19 (-0.72%) | 615,000 |
8 Feb 2024 | JPY | 2,661.5 | 2,681 | 2,632.5 | 2,656.5 | 2,656.5 | -3 (-0.11%) | 723,700 |
7 Feb 2024 | JPY | 2,687.5 | 2,719 | 2,623.5 | 2,659.5 | 2,659.5 | -78 (-2.85%) | 1,161,200 |
6 Feb 2024 | JPY | 2,745 | 2,756.5 | 2,712 | 2,737.5 | 2,737.5 | -14.5 (-0.53%) | 474,600 |