Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | JPY | 2,100 | 2,109.5 | 2,005 | 2,031 | 2,031 | -98.5 (-4.63%) | 292,800 |
8 Mar 2024 | JPY | 2,101.5 | 2,152.5 | 2,100 | 2,129.5 | 2,129.5 | +3.5 (+0.16%) | 247,800 |
7 Mar 2024 | JPY | 2,130 | 2,145 | 2,121.5 | 2,126 | 2,126 | +6.5 (+0.31%) | 207,500 |
6 Mar 2024 | JPY | 2,089 | 2,128.5 | 2,083 | 2,119.5 | 2,119.5 | +16.5 (+0.78%) | 198,100 |
5 Mar 2024 | JPY | 2,090 | 2,107.5 | 2,066.5 | 2,103 | 2,103 | +13.5 (+0.65%) | 163,400 |
4 Mar 2024 | JPY | 2,105 | 2,108.5 | 2,071.5 | 2,089.5 | 2,089.5 | +34.5 (+1.68%) | 289,500 |
1 Mar 2024 | JPY | 2,021 | 2,071.5 | 2,019 | 2,055 | 2,055 | +15.5 (+0.76%) | 226,700 |
29 Feb 2024 | JPY | 2,045 | 2,054.5 | 2,015.5 | 2,039.5 | 2,039.5 | -4 (-0.20%) | 222,100 |
28 Feb 2024 | JPY | 2,039 | 2,052 | 2,031 | 2,043.5 | 2,043.5 | -26 (-1.26%) | 157,300 |
27 Feb 2024 | JPY | 2,048.5 | 2,088 | 2,043 | 2,069.5 | 2,069.5 | +8.5 (+0.41%) | 295,100 |
26 Feb 2024 | JPY | 2,053 | 2,081.5 | 2,045.5 | 2,061 | 2,061 | +16.5 (+0.81%) | 222,100 |
22 Feb 2024 | JPY | 2,044 | 2,046 | 2,028.5 | 2,044.5 | 2,044.5 | -9.5 (-0.46%) | 185,600 |
21 Feb 2024 | JPY | 2,060 | 2,060 | 2,030.5 | 2,054 | 2,054 | -16 (-0.77%) | 161,800 |
20 Feb 2024 | JPY | 2,099 | 2,099 | 2,065 | 2,070 | 2,070 | -16 (-0.77%) | 125,500 |
19 Feb 2024 | JPY | 2,080 | 2,089 | 2,066.5 | 2,086 | 2,086 | +11.5 (+0.55%) | 148,300 |
16 Feb 2024 | JPY | 2,060 | 2,087.5 | 2,054.5 | 2,074.5 | 2,074.5 | +19.5 (+0.95%) | 177,900 |
15 Feb 2024 | JPY | 2,064.5 | 2,066.5 | 2,027.5 | 2,055 | 2,055 | +10 (+0.49%) | 167,900 |
14 Feb 2024 | JPY | 2,050.5 | 2,050.5 | 2,014 | 2,045 | 2,045 | -20.5 (-0.99%) | 260,100 |
13 Feb 2024 | JPY | 2,042 | 2,080 | 2,038.5 | 2,065.5 | 2,065.5 | +25.5 (+1.25%) | 197,400 |
9 Feb 2024 | JPY | 2,050 | 2,055.5 | 2,036 | 2,040 | 2,040 | -29.5 (-1.43%) | 183,900 |
8 Feb 2024 | JPY | 2,070 | 2,079.5 | 2,045 | 2,069.5 | 2,069.5 | +14.5 (+0.71%) | 152,700 |
7 Feb 2024 | JPY | 2,052 | 2,058 | 2,033.5 | 2,055 | 2,055 | -9.5 (-0.46%) | 164,300 |
6 Feb 2024 | JPY | 2,072 | 2,081.5 | 2,056 | 2,064.5 | 2,064.5 | -8.5 (-0.41%) | 164,800 |
5 Feb 2024 | JPY | 2,085 | 2,099 | 2,063.5 | 2,073 | 2,073 | +8 (+0.39%) | 195,500 |
2 Feb 2024 | JPY | 2,071 | 2,072.5 | 2,052 | 2,065 | 2,065 | +4 (+0.19%) | 141,000 |
1 Feb 2024 | JPY | 2,050 | 2,070 | 2,033 | 2,061 | 2,061 | -2 (-0.10%) | 156,800 |
31 Jan 2024 | JPY | 2,050.5 | 2,064 | 2,037.5 | 2,063 | 2,063 | -14 (-0.67%) | 160,500 |
30 Jan 2024 | JPY | 2,082.5 | 2,096 | 2,068.5 | 2,077 | 2,077 | -8 (-0.38%) | 139,100 |
29 Jan 2024 | JPY | 2,080 | 2,092 | 2,060.5 | 2,085 | 2,085 | +21.5 (+1.04%) | 163,600 |
26 Jan 2024 | JPY | 2,063.5 | 2,086 | 2,056 | 2,063.5 | 2,063.5 | -19 (-0.91%) | 204,900 |