Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | JPY | 8,749 | 8,823 | 8,470 | 8,470 | 8,470 | -279 (-3.19%) | 454,500 |
18 Mar 2024 | JPY | 8,429 | 8,789 | 8,360 | 8,749 | 8,749 | +196 (+2.29%) | 578,500 |
15 Mar 2024 | JPY | 8,917 | 8,950 | 8,521 | 8,553 | 8,553 | -487 (-5.39%) | 592,800 |
14 Mar 2024 | JPY | 9,160 | 9,161 | 8,556 | 9,040 | 9,040 | -127 (-1.39%) | 782,800 |
13 Mar 2024 | JPY | 9,101 | 9,342 | 8,590 | 9,167 | 9,167 | -763 (-7.68%) | 1,804,400 |
12 Mar 2024 | JPY | 9,568 | 10,010 | 9,405 | 9,930 | 9,930 | +252 (+2.60%) | 478,000 |
11 Mar 2024 | JPY | 9,404 | 9,799 | 9,380 | 9,678 | 9,678 | -96 (-0.98%) | 340,500 |
8 Mar 2024 | JPY | 9,535 | 9,926 | 9,503 | 9,774 | 9,774 | +196 (+2.05%) | 448,800 |
7 Mar 2024 | JPY | 9,511 | 9,860 | 9,488 | 9,578 | 9,578 | -43 (-0.45%) | 643,200 |
6 Mar 2024 | JPY | 9,020 | 9,629 | 9,020 | 9,621 | 9,621 | +1,080 (+12.64%) | 1,769,100 |
5 Mar 2024 | JPY | 8,458 | 8,613 | 8,340 | 8,541 | 8,541 | +115 (+1.36%) | 187,900 |
4 Mar 2024 | JPY | 8,532 | 8,560 | 8,421 | 8,426 | 8,426 | -32 (-0.38%) | 147,800 |
1 Mar 2024 | JPY | 8,420 | 8,623 | 8,409 | 8,458 | 8,458 | +69 (+0.82%) | 271,700 |
29 Feb 2024 | JPY | 8,342 | 8,461 | 8,205 | 8,389 | 8,389 | -4 (-0.05%) | 206,500 |
28 Feb 2024 | JPY | 8,425 | 8,495 | 8,385 | 8,393 | 8,393 | -87 (-1.03%) | 177,300 |
27 Feb 2024 | JPY | 8,283 | 8,528 | 8,245 | 8,480 | 8,480 | +249 (+3.03%) | 301,900 |
26 Feb 2024 | JPY | 8,439 | 8,440 | 8,185 | 8,231 | 8,231 | -101 (-1.21%) | 243,400 |
22 Feb 2024 | JPY | 8,332 | 8,332 | 8,332 | 8,332 | 8,332 | +62 (+0.75%) | 22,700 |
21 Feb 2024 | JPY | 7,930 | 8,398 | 7,901 | 8,270 | 8,270 | +229 (+2.85%) | 560,700 |
20 Feb 2024 | JPY | 7,790 | 8,043 | 7,790 | 8,041 | 8,041 | +202 (+2.58%) | 246,200 |
19 Feb 2024 | JPY | 7,905 | 7,915 | 7,716 | 7,839 | 7,839 | -56 (-0.71%) | 145,400 |
16 Feb 2024 | JPY | 7,969 | 7,985 | 7,770 | 7,895 | 7,895 | -35 (-0.44%) | 243,100 |
15 Feb 2024 | JPY | 7,715 | 7,977 | 7,689 | 7,930 | 7,930 | +280 (+3.66%) | 411,500 |
14 Feb 2024 | JPY | 7,630 | 7,669 | 7,560 | 7,650 | 7,650 | -27 (-0.35%) | 174,000 |
13 Feb 2024 | JPY | 7,754 | 7,774 | 7,620 | 7,677 | 7,677 | -4 (-0.05%) | 261,700 |
9 Feb 2024 | JPY | 7,685 | 7,813 | 7,587 | 7,681 | 7,681 | -129 (-1.65%) | 346,800 |
8 Feb 2024 | JPY | 7,420 | 7,979 | 7,420 | 7,810 | 7,810 | +416 (+5.63%) | 1,002,900 |
7 Feb 2024 | JPY | 7,170 | 7,471 | 7,136 | 7,394 | 7,394 | +213 (+2.97%) | 491,200 |
6 Feb 2024 | JPY | 7,135 | 7,210 | 7,045 | 7,181 | 7,181 | +75 (+1.06%) | 294,700 |
5 Feb 2024 | JPY | 7,135 | 7,162 | 7,057 | 7,106 | 7,106 | +33 (+0.47%) | 197,200 |