Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | JPY | 1,941 | 1,967 | 1,933.5 | 1,963.5 | 1,963.5 | +23.5 (+1.21%) | 2,146,800 |
13 Mar 2024 | JPY | 1,917.5 | 1,952 | 1,910 | 1,940 | 1,940 | +42.5 (+2.24%) | 3,367,700 |
12 Mar 2024 | JPY | 1,901 | 1,917 | 1,862 | 1,897.5 | 1,897.5 | +22.5 (+1.20%) | 2,566,900 |
11 Mar 2024 | JPY | 1,856 | 1,875 | 1,837.5 | 1,875 | 1,875 | +6 (+0.32%) | 2,059,800 |
8 Mar 2024 | JPY | 1,840 | 1,879 | 1,836 | 1,869 | 1,869 | +13 (+0.70%) | 2,429,200 |
7 Mar 2024 | JPY | 1,935 | 1,939.5 | 1,852.5 | 1,856 | 1,856 | -89.5 (-4.60%) | 4,097,600 |
6 Mar 2024 | JPY | 1,910 | 1,950 | 1,905 | 1,945.5 | 1,945.5 | +30.5 (+1.59%) | 2,359,700 |
5 Mar 2024 | JPY | 1,902 | 1,923.5 | 1,898 | 1,915 | 1,915 | +10 (+0.52%) | 1,874,400 |
4 Mar 2024 | JPY | 1,913 | 1,923.5 | 1,905 | 1,905 | 1,905 | +4 (+0.21%) | 1,864,100 |
1 Mar 2024 | JPY | 1,903 | 1,921.5 | 1,891 | 1,901 | 1,901 | +6.5 (+0.34%) | 2,368,400 |
29 Feb 2024 | JPY | 1,912 | 1,919 | 1,882 | 1,894.5 | 1,894.5 | -17.5 (-0.92%) | 4,070,200 |
28 Feb 2024 | JPY | 1,905 | 1,928 | 1,892.5 | 1,912 | 1,912 | +14.5 (+0.76%) | 2,506,100 |
27 Feb 2024 | JPY | 1,903.5 | 1,914 | 1,885 | 1,897.5 | 1,897.5 | -8.5 (-0.45%) | 2,731,700 |
26 Feb 2024 | JPY | 1,920 | 1,933 | 1,903.5 | 1,906 | 1,906 | -37.5 (-1.93%) | 3,541,500 |
22 Feb 2024 | JPY | 1,968 | 1,969 | 1,931.5 | 1,943.5 | 1,943.5 | -0.5 (-0.03%) | 2,081,900 |
21 Feb 2024 | JPY | 1,942 | 1,952 | 1,923.5 | 1,944 | 1,944 | -27.5 (-1.39%) | 2,212,700 |
20 Feb 2024 | JPY | 1,975.5 | 2,000.5 | 1,963.5 | 1,971.5 | 1,971.5 | +9 (+0.46%) | 2,172,600 |
19 Feb 2024 | JPY | 1,939 | 1,964.5 | 1,932.5 | 1,962.5 | 1,962.5 | +35 (+1.82%) | 1,414,300 |
16 Feb 2024 | JPY | 1,935 | 1,952 | 1,917.5 | 1,927.5 | 1,927.5 | -12 (-0.62%) | 2,003,900 |
15 Feb 2024 | JPY | 2,000 | 2,005.5 | 1,934.5 | 1,939.5 | 1,939.5 | -52 (-2.61%) | 2,413,600 |
14 Feb 2024 | JPY | 2,041 | 2,043.5 | 1,987.5 | 1,991.5 | 1,991.5 | -68.5 (-3.33%) | 2,234,400 |
13 Feb 2024 | JPY | 2,033.5 | 2,079 | 1,997 | 2,060 | 2,060 | +28.5 (+1.40%) | 2,477,300 |
9 Feb 2024 | JPY | 2,005.5 | 2,031.5 | 1,998.5 | 2,031.5 | 2,031.5 | +26.5 (+1.32%) | 2,564,600 |
8 Feb 2024 | JPY | 2,010 | 2,020.5 | 1,995 | 2,005 | 2,005 | -13 (-0.64%) | 2,785,900 |
7 Feb 2024 | JPY | 2,000 | 2,075.5 | 1,986 | 2,018 | 2,018 | -76.5 (-3.65%) | 4,505,300 |
6 Feb 2024 | JPY | 2,139 | 2,153.5 | 2,082.5 | 2,094.5 | 2,094.5 | -74.5 (-3.43%) | 2,365,900 |
5 Feb 2024 | JPY | 2,200 | 2,229.5 | 2,157 | 2,169 | 2,169 | -27 (-1.23%) | 2,294,800 |
2 Feb 2024 | JPY | 2,208.5 | 2,244 | 2,187.5 | 2,196 | 2,196 | -34 (-1.52%) | 1,672,200 |
1 Feb 2024 | JPY | 2,247 | 2,270 | 2,216 | 2,230 | 2,230 | -47 (-2.06%) | 1,490,600 |
31 Jan 2024 | JPY | 2,356 | 2,366 | 2,264 | 2,277 | 2,277 | -62 (-2.65%) | 3,357,300 |