Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | JPY | 518 | 519 | 503.5 | 505.1 | 505.1 | -13.4 (-2.58%) | 1,795,400 |
27 Mar 2024 | JPY | 522.2 | 524.4 | 515.2 | 518.5 | 518.5 | +2.5 (+0.48%) | 1,527,100 |
26 Mar 2024 | JPY | 515 | 518.7 | 512.1 | 516 | 516 | -4.5 (-0.86%) | 1,414,600 |
25 Mar 2024 | JPY | 525.3 | 532.3 | 520.4 | 520.5 | 520.5 | -9.5 (-1.79%) | 1,731,700 |
22 Mar 2024 | JPY | 521.9 | 533.1 | 519 | 530 | 530 | +11.9 (+2.30%) | 2,134,800 |
21 Mar 2024 | JPY | 515.1 | 525.9 | 515 | 518.1 | 518.1 | +8.6 (+1.69%) | 2,716,800 |
19 Mar 2024 | JPY | 505 | 509.8 | 498.9 | 509.5 | 509.5 | +3.5 (+0.69%) | 2,040,700 |
18 Mar 2024 | JPY | 496 | 506 | 491.3 | 506 | 506 | +17.8 (+3.65%) | 2,057,100 |
15 Mar 2024 | JPY | 481.3 | 489.4 | 480.3 | 488.2 | 488.2 | +6.9 (+1.43%) | 1,999,200 |
14 Mar 2024 | JPY | 480 | 481.7 | 475.1 | 481.3 | 481.3 | +2.9 (+0.61%) | 1,196,500 |
13 Mar 2024 | JPY | 484 | 487.7 | 475.4 | 478.4 | 478.4 | -3.1 (-0.64%) | 1,562,300 |
12 Mar 2024 | JPY | 477 | 482.9 | 466.1 | 481.5 | 481.5 | +2.3 (+0.48%) | 1,482,600 |
11 Mar 2024 | JPY | 484 | 485.4 | 471.1 | 479.2 | 479.2 | -12.3 (-2.50%) | 2,173,000 |
8 Mar 2024 | JPY | 494.5 | 496.9 | 487.7 | 491.5 | 491.5 | -2.6 (-0.53%) | 1,803,000 |
7 Mar 2024 | JPY | 508.2 | 509 | 488.7 | 494.1 | 494.1 | -14.1 (-2.77%) | 2,225,700 |
6 Mar 2024 | JPY | 491.7 | 510.4 | 491.7 | 508.2 | 508.2 | +16.8 (+3.42%) | 3,294,700 |
5 Mar 2024 | JPY | 490 | 493.6 | 482.8 | 491.4 | 491.4 | +0.6 (+0.12%) | 1,980,600 |
4 Mar 2024 | JPY | 499 | 500.6 | 488.8 | 490.8 | 490.8 | -8.1 (-1.62%) | 1,810,800 |
1 Mar 2024 | JPY | 482 | 502.9 | 481 | 498.9 | 498.9 | +0.9 (+0.18%) | 3,094,400 |
29 Feb 2024 | JPY | 495 | 501.3 | 492.1 | 498 | 498 | +1.4 (+0.28%) | 1,913,900 |
28 Feb 2024 | JPY | 495.5 | 503.6 | 491.3 | 496.6 | 496.6 | +1.5 (+0.30%) | 2,319,900 |
27 Feb 2024 | JPY | 472.5 | 498.5 | 471.7 | 495.1 | 495.1 | +21.9 (+4.63%) | 3,095,400 |
26 Feb 2024 | JPY | 474 | 476.9 | 470.3 | 473.2 | 473.2 | +2.6 (+0.55%) | 1,607,600 |
22 Feb 2024 | JPY | 470 | 471.9 | 466.2 | 470.6 | 470.6 | +0.6 (+0.13%) | 1,624,900 |
21 Feb 2024 | JPY | 474 | 474.9 | 464.9 | 470 | 470 | -3.1 (-0.66%) | 1,728,000 |
20 Feb 2024 | JPY | 471.5 | 474.8 | 469.1 | 473.1 | 473.1 | +0.4 (+0.08%) | 1,820,800 |
19 Feb 2024 | JPY | 466.5 | 474.5 | 464 | 472.7 | 472.7 | +10.1 (+2.18%) | 1,846,700 |
16 Feb 2024 | JPY | 455 | 464.7 | 454.2 | 462.6 | 462.6 | +9.6 (+2.12%) | 2,036,600 |
15 Feb 2024 | JPY | 457.9 | 458.8 | 448.8 | 453 | 453 | +0.1 (+0.02%) | 1,762,000 |
14 Feb 2024 | JPY | 463 | 463.6 | 451.4 | 452.9 | 452.9 | -10.1 (-2.18%) | 2,179,000 |