Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | JPY | 4,109 | 4,122 | 3,980 | 4,005 | 4,005 | -71 (-1.74%) | 2,257,400 |
27 Mar 2024 | JPY | 3,955 | 4,108 | 3,955 | 4,076 | 4,076 | +87 (+2.18%) | 2,520,500 |
26 Mar 2024 | JPY | 3,990 | 4,015 | 3,941 | 3,989 | 3,989 | -6 (-0.15%) | 1,454,500 |
25 Mar 2024 | JPY | 3,995 | 4,055 | 3,976 | 3,995 | 3,995 | +31 (+0.78%) | 1,562,800 |
22 Mar 2024 | JPY | 4,000 | 4,018 | 3,947 | 3,964 | 3,964 | -22 (-0.55%) | 1,391,900 |
21 Mar 2024 | JPY | 3,997 | 4,031 | 3,954 | 3,986 | 3,986 | +43 (+1.09%) | 2,124,800 |
19 Mar 2024 | JPY | 3,814 | 3,964 | 3,812 | 3,943 | 3,943 | +128 (+3.36%) | 2,828,800 |
18 Mar 2024 | JPY | 3,744 | 3,831 | 3,721 | 3,815 | 3,815 | +101 (+2.72%) | 1,768,100 |
15 Mar 2024 | JPY | 3,676 | 3,735 | 3,664 | 3,714 | 3,714 | +61 (+1.67%) | 2,137,700 |
14 Mar 2024 | JPY | 3,650 | 3,666 | 3,597 | 3,653 | 3,653 | +111 (+3.13%) | 2,121,100 |
13 Mar 2024 | JPY | 3,558 | 3,586 | 3,455 | 3,542 | 3,542 | -58 (-1.61%) | 2,268,600 |
12 Mar 2024 | JPY | 3,495 | 3,600 | 3,451 | 3,600 | 3,600 | +79 (+2.24%) | 1,978,300 |
11 Mar 2024 | JPY | 3,484 | 3,521 | 3,447 | 3,521 | 3,521 | +7 (+0.20%) | 1,216,300 |
8 Mar 2024 | JPY | 3,492 | 3,536 | 3,453 | 3,514 | 3,514 | +31 (+0.89%) | 1,351,000 |
7 Mar 2024 | JPY | 3,460 | 3,526 | 3,458 | 3,483 | 3,483 | +12 (+0.35%) | 1,204,200 |
6 Mar 2024 | JPY | 3,421 | 3,509 | 3,421 | 3,471 | 3,471 | +7 (+0.20%) | 1,616,200 |
5 Mar 2024 | JPY | 3,451 | 3,482 | 3,412 | 3,464 | 3,464 | -26 (-0.74%) | 1,390,600 |
4 Mar 2024 | JPY | 3,525 | 3,539 | 3,481 | 3,490 | 3,490 | +17 (+0.49%) | 1,334,700 |
1 Mar 2024 | JPY | 3,507 | 3,523 | 3,472 | 3,473 | 3,473 | -52 (-1.48%) | 1,129,800 |
29 Feb 2024 | JPY | 3,460 | 3,528 | 3,455 | 3,525 | 3,525 | +51 (+1.47%) | 1,740,100 |
28 Feb 2024 | JPY | 3,465 | 3,512 | 3,459 | 3,474 | 3,474 | +3 (+0.09%) | 1,049,400 |
27 Feb 2024 | JPY | 3,490 | 3,490 | 3,438 | 3,471 | 3,471 | -6 (-0.17%) | 1,167,400 |
26 Feb 2024 | JPY | 3,549 | 3,564 | 3,461 | 3,477 | 3,477 | -34 (-0.97%) | 1,367,900 |
22 Feb 2024 | JPY | 3,434 | 3,518 | 3,421 | 3,511 | 3,511 | +28 (+0.80%) | 2,428,300 |
21 Feb 2024 | JPY | 3,439 | 3,492 | 3,411 | 3,483 | 3,483 | +7 (+0.20%) | 1,889,500 |
20 Feb 2024 | JPY | 3,500 | 3,512 | 3,435 | 3,476 | 3,476 | -40 (-1.14%) | 1,526,100 |
19 Feb 2024 | JPY | 3,495 | 3,522 | 3,456 | 3,516 | 3,516 | +18 (+0.51%) | 1,163,400 |
16 Feb 2024 | JPY | 3,541 | 3,554 | 3,470 | 3,498 | 3,498 | -12 (-0.34%) | 1,990,800 |
15 Feb 2024 | JPY | 3,660 | 3,662 | 3,491 | 3,510 | 3,510 | -145 (-3.97%) | 3,781,800 |
14 Feb 2024 | JPY | 3,627 | 3,657 | 3,560 | 3,655 | 3,655 | +265 (+7.82%) | 5,420,000 |