Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | JPY | 1,827 | 1,864 | 1,817 | 1,864 | 1,864 | +33.5 (+1.83%) | 21,567,200 |
18 Mar 2024 | JPY | 1,817 | 1,836.5 | 1,800 | 1,830.5 | 1,830.5 | +48 (+2.69%) | 18,526,200 |
15 Mar 2024 | JPY | 1,768 | 1,805.5 | 1,763 | 1,782.5 | 1,782.5 | +30.5 (+1.74%) | 27,177,000 |
14 Mar 2024 | JPY | 1,749 | 1,767 | 1,738 | 1,752 | 1,752 | +19.5 (+1.13%) | 14,315,500 |
13 Mar 2024 | JPY | 1,752.5 | 1,759.5 | 1,718.5 | 1,732.5 | 1,732.5 | +7.5 (+0.43%) | 14,207,000 |
12 Mar 2024 | JPY | 1,713.5 | 1,726 | 1,694 | 1,725 | 1,725 | 0.0 (0.0%) | 14,322,600 |
11 Mar 2024 | JPY | 1,733 | 1,736 | 1,699 | 1,725 | 1,725 | -40 (-2.27%) | 17,818,400 |
8 Mar 2024 | JPY | 1,739 | 1,781 | 1,727 | 1,765 | 1,765 | +12.5 (+0.71%) | 22,034,400 |
7 Mar 2024 | JPY | 1,808 | 1,817 | 1,748.5 | 1,752.5 | 1,752.5 | -68.5 (-3.76%) | 24,155,200 |
6 Mar 2024 | JPY | 1,804 | 1,830.5 | 1,797 | 1,821 | 1,821 | +22.5 (+1.25%) | 18,383,100 |
5 Mar 2024 | JPY | 1,787.5 | 1,807.5 | 1,778.5 | 1,798.5 | 1,798.5 | -4.5 (-0.25%) | 16,517,500 |
4 Mar 2024 | JPY | 1,809 | 1,822.5 | 1,796 | 1,803 | 1,803 | -2.5 (-0.14%) | 19,137,800 |
1 Mar 2024 | JPY | 1,780 | 1,815.5 | 1,774 | 1,805.5 | 1,805.5 | +23.5 (+1.32%) | 20,334,000 |
29 Feb 2024 | JPY | 1,795 | 1,799.5 | 1,775 | 1,782 | 1,782 | +8 (+0.45%) | 18,224,500 |
28 Feb 2024 | JPY | 1,788 | 1,793 | 1,766.5 | 1,774 | 1,774 | -2.5 (-0.14%) | 11,529,700 |
27 Feb 2024 | JPY | 1,770.5 | 1,785 | 1,766 | 1,776.5 | 1,776.5 | -8.5 (-0.48%) | 18,153,400 |
26 Feb 2024 | JPY | 1,805 | 1,807 | 1,785 | 1,785 | 1,785 | -14.5 (-0.81%) | 20,068,100 |
22 Feb 2024 | JPY | 1,759.5 | 1,810 | 1,755.5 | 1,799.5 | 1,799.5 | +52.5 (+3.01%) | 25,472,200 |
21 Feb 2024 | JPY | 1,728.5 | 1,751 | 1,728 | 1,747 | 1,747 | -1 (-0.06%) | 11,266,400 |
20 Feb 2024 | JPY | 1,744 | 1,757 | 1,741 | 1,748 | 1,748 | +4 (+0.23%) | 10,797,400 |
19 Feb 2024 | JPY | 1,748 | 1,753.5 | 1,735.5 | 1,744 | 1,744 | -8 (-0.46%) | 9,545,700 |
16 Feb 2024 | JPY | 1,720 | 1,759 | 1,716 | 1,752 | 1,752 | +30.5 (+1.77%) | 20,611,600 |
15 Feb 2024 | JPY | 1,700 | 1,723 | 1,693.5 | 1,721.5 | 1,721.5 | +32 (+1.89%) | 16,827,800 |
14 Feb 2024 | JPY | 1,711 | 1,714.5 | 1,678 | 1,689.5 | 1,689.5 | -29.5 (-1.72%) | 12,313,800 |
13 Feb 2024 | JPY | 1,723 | 1,724 | 1,679 | 1,719 | 1,719 | +15.5 (+0.91%) | 19,632,900 |
9 Feb 2024 | JPY | 1,731.5 | 1,732 | 1,697 | 1,703.5 | 1,703.5 | -30.5 (-1.76%) | 28,664,000 |
8 Feb 2024 | JPY | 1,731 | 1,741.5 | 1,706 | 1,734 | 1,734 | +23.5 (+1.37%) | 24,169,500 |
7 Feb 2024 | JPY | 1,673 | 1,735 | 1,672.5 | 1,710.5 | 1,710.5 | +19.5 (+1.15%) | 24,095,300 |
6 Feb 2024 | JPY | 1,671.5 | 1,701.5 | 1,664.5 | 1,691 | 1,691 | +7.5 (+0.45%) | 22,708,100 |
5 Feb 2024 | JPY | 1,670 | 1,694 | 1,655 | 1,683.5 | 1,683.5 | +48.5 (+2.97%) | 16,288,700 |