Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | JPY | 2,120 | 2,163.5 | 2,117 | 2,145.5 | 2,145.5 | -10 (-0.46%) | 1,523,800 |
27 Mar 2024 | JPY | 2,168 | 2,199 | 2,151.5 | 2,155.5 | 2,155.5 | -7.5 (-0.35%) | 2,346,900 |
26 Mar 2024 | JPY | 2,180 | 2,186.5 | 2,148 | 2,163 | 2,163 | -19.5 (-0.89%) | 777,300 |
25 Mar 2024 | JPY | 2,231.5 | 2,236.5 | 2,182.5 | 2,182.5 | 2,182.5 | -46 (-2.06%) | 715,000 |
22 Mar 2024 | JPY | 2,228 | 2,247.5 | 2,216 | 2,228.5 | 2,228.5 | -3 (-0.13%) | 332,900 |
21 Mar 2024 | JPY | 2,277 | 2,279 | 2,225 | 2,231.5 | 2,231.5 | -36.5 (-1.61%) | 517,800 |
19 Mar 2024 | JPY | 2,246 | 2,269 | 2,237 | 2,268 | 2,268 | +24.5 (+1.09%) | 249,200 |
18 Mar 2024 | JPY | 2,270.5 | 2,270.5 | 2,237 | 2,243.5 | 2,243.5 | -19 (-0.84%) | 293,900 |
15 Mar 2024 | JPY | 2,264.5 | 2,280.5 | 2,252 | 2,262.5 | 2,262.5 | -9.5 (-0.42%) | 309,700 |
14 Mar 2024 | JPY | 2,221.5 | 2,272 | 2,213 | 2,272 | 2,272 | +48 (+2.16%) | 354,600 |
13 Mar 2024 | JPY | 2,238.5 | 2,240.5 | 2,200.5 | 2,224 | 2,224 | -13.5 (-0.60%) | 278,000 |
12 Mar 2024 | JPY | 2,202 | 2,239 | 2,183 | 2,237.5 | 2,237.5 | +29 (+1.31%) | 276,900 |
11 Mar 2024 | JPY | 2,207.5 | 2,210.5 | 2,189 | 2,208.5 | 2,208.5 | -8 (-0.36%) | 370,600 |
8 Mar 2024 | JPY | 2,190 | 2,218.5 | 2,164 | 2,216.5 | 2,216.5 | +11.5 (+0.52%) | 370,200 |
7 Mar 2024 | JPY | 2,190 | 2,216.5 | 2,189 | 2,205 | 2,205 | +17 (+0.78%) | 260,900 |
6 Mar 2024 | JPY | 2,181 | 2,204 | 2,171 | 2,188 | 2,188 | +3.5 (+0.16%) | 260,600 |
5 Mar 2024 | JPY | 2,176 | 2,200 | 2,155.5 | 2,184.5 | 2,184.5 | +4 (+0.18%) | 282,200 |
4 Mar 2024 | JPY | 2,191 | 2,196 | 2,166.5 | 2,180.5 | 2,180.5 | -18.5 (-0.84%) | 387,300 |
1 Mar 2024 | JPY | 2,220 | 2,220 | 2,193 | 2,199 | 2,199 | -41 (-1.83%) | 573,700 |
29 Feb 2024 | JPY | 2,263 | 2,278 | 2,240 | 2,240 | 2,240 | -23 (-1.02%) | 444,400 |
28 Feb 2024 | JPY | 2,218 | 2,271.5 | 2,218 | 2,263 | 2,263 | +41.5 (+1.87%) | 335,200 |
27 Feb 2024 | JPY | 2,256.5 | 2,256.5 | 2,217 | 2,221.5 | 2,221.5 | -27 (-1.20%) | 370,000 |
26 Feb 2024 | JPY | 2,242.5 | 2,265 | 2,240.5 | 2,248.5 | 2,248.5 | +3.5 (+0.16%) | 275,900 |
22 Feb 2024 | JPY | 2,227.5 | 2,246.5 | 2,226.5 | 2,245 | 2,245 | +15 (+0.67%) | 199,300 |
21 Feb 2024 | JPY | 2,258 | 2,258 | 2,220.5 | 2,230 | 2,230 | -5 (-0.22%) | 232,100 |
20 Feb 2024 | JPY | 2,277 | 2,279 | 2,227 | 2,235 | 2,235 | -32 (-1.41%) | 270,400 |
19 Feb 2024 | JPY | 2,211.5 | 2,269.5 | 2,210 | 2,267 | 2,267 | +60 (+2.72%) | 319,000 |
16 Feb 2024 | JPY | 2,179 | 2,225.5 | 2,174 | 2,207 | 2,207 | +38.5 (+1.78%) | 308,200 |
15 Feb 2024 | JPY | 2,212.5 | 2,218.5 | 2,161.5 | 2,168.5 | 2,168.5 | -50.5 (-2.28%) | 504,500 |
14 Feb 2024 | JPY | 2,269.5 | 2,279 | 2,218 | 2,219 | 2,219 | -56.5 (-2.48%) | 452,600 |