Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | JPY | 5,268 | 5,294 | 5,104 | 5,212 | 5,212 | -136 (-2.54%) | 790,600 |
8 Mar 2024 | JPY | 5,285 | 5,380 | 5,269 | 5,348 | 5,348 | +4 (+0.07%) | 653,400 |
7 Mar 2024 | JPY | 5,380 | 5,392 | 5,326 | 5,344 | 5,344 | -42 (-0.78%) | 471,500 |
6 Mar 2024 | JPY | 5,328 | 5,402 | 5,325 | 5,386 | 5,386 | +6 (+0.11%) | 428,800 |
5 Mar 2024 | JPY | 5,400 | 5,410 | 5,313 | 5,380 | 5,380 | -39 (-0.72%) | 327,100 |
4 Mar 2024 | JPY | 5,430 | 5,493 | 5,402 | 5,419 | 5,419 | +12 (+0.22%) | 412,700 |
1 Mar 2024 | JPY | 5,376 | 5,411 | 5,372 | 5,407 | 5,407 | +35 (+0.65%) | 323,000 |
29 Feb 2024 | JPY | 5,325 | 5,409 | 5,320 | 5,372 | 5,372 | +13 (+0.24%) | 672,900 |
28 Feb 2024 | JPY | 5,440 | 5,447 | 5,355 | 5,359 | 5,359 | -116 (-2.12%) | 615,500 |
27 Feb 2024 | JPY | 5,480 | 5,487 | 5,398 | 5,475 | 5,475 | +15 (+0.27%) | 590,100 |
26 Feb 2024 | JPY | 5,499 | 5,560 | 5,460 | 5,460 | 5,460 | +67 (+1.24%) | 562,800 |
22 Feb 2024 | JPY | 5,440 | 5,440 | 5,369 | 5,393 | 5,393 | -41 (-0.75%) | 568,400 |
21 Feb 2024 | JPY | 5,398 | 5,440 | 5,364 | 5,434 | 5,434 | +34 (+0.63%) | 463,600 |
20 Feb 2024 | JPY | 5,249 | 5,403 | 5,248 | 5,400 | 5,400 | +130 (+2.47%) | 810,600 |
19 Feb 2024 | JPY | 5,366 | 5,385 | 5,262 | 5,270 | 5,270 | -158 (-2.91%) | 761,000 |
16 Feb 2024 | JPY | 5,428 | 5,451 | 5,368 | 5,428 | 5,428 | +13 (+0.24%) | 593,400 |
15 Feb 2024 | JPY | 5,462 | 5,483 | 5,349 | 5,415 | 5,415 | +5 (+0.09%) | 704,000 |
14 Feb 2024 | JPY | 5,558 | 5,577 | 5,402 | 5,410 | 5,410 | -202 (-3.60%) | 782,200 |
13 Feb 2024 | JPY | 5,651 | 5,689 | 5,548 | 5,612 | 5,612 | +36 (+0.65%) | 736,300 |
9 Feb 2024 | JPY | 5,429 | 5,661 | 5,423 | 5,576 | 5,576 | -153 (-2.67%) | 954,300 |
8 Feb 2024 | JPY | 5,708 | 5,810 | 5,662 | 5,729 | 5,729 | +93 (+1.65%) | 712,200 |
7 Feb 2024 | JPY | 5,842 | 5,844 | 5,604 | 5,636 | 5,636 | -242 (-4.12%) | 622,000 |
6 Feb 2024 | JPY | 5,943 | 5,977 | 5,874 | 5,878 | 5,878 | -57 (-0.96%) | 410,400 |
5 Feb 2024 | JPY | 5,910 | 5,953 | 5,883 | 5,935 | 5,935 | +81 (+1.38%) | 320,500 |
2 Feb 2024 | JPY | 5,807 | 5,897 | 5,807 | 5,854 | 5,854 | +53 (+0.91%) | 326,200 |
1 Feb 2024 | JPY | 5,849 | 5,874 | 5,775 | 5,801 | 5,801 | -73 (-1.24%) | 303,500 |
31 Jan 2024 | JPY | 5,840 | 5,883 | 5,752 | 5,874 | 5,874 | -36 (-0.61%) | 550,400 |
30 Jan 2024 | JPY | 5,955 | 5,974 | 5,906 | 5,910 | 5,910 | -8 (-0.14%) | 291,200 |
29 Jan 2024 | JPY | 5,885 | 5,944 | 5,869 | 5,918 | 5,918 | -27 (-0.45%) | 308,300 |
26 Jan 2024 | JPY | 5,995 | 6,035 | 5,945 | 5,945 | 5,945 | -72 (-1.20%) | 476,000 |