Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | JPY | 1,648 | 1,649 | 1,612.5 | 1,628.5 | 1,628.5 | -17.5 (-1.06%) | 1,995,200 |
21 Mar 2024 | JPY | 1,675 | 1,680 | 1,639 | 1,646 | 1,646 | +43.5 (+2.71%) | 3,153,600 |
19 Mar 2024 | JPY | 1,570 | 1,602.5 | 1,566.5 | 1,602.5 | 1,602.5 | +27 (+1.71%) | 1,801,100 |
18 Mar 2024 | JPY | 1,546 | 1,579.5 | 1,546 | 1,575.5 | 1,575.5 | +38.5 (+2.50%) | 1,907,000 |
15 Mar 2024 | JPY | 1,549 | 1,571 | 1,531 | 1,537 | 1,537 | -18.5 (-1.19%) | 2,376,900 |
14 Mar 2024 | JPY | 1,550.5 | 1,563.5 | 1,538 | 1,555.5 | 1,555.5 | +3.5 (+0.23%) | 1,640,100 |
13 Mar 2024 | JPY | 1,576 | 1,576.5 | 1,533 | 1,552 | 1,552 | -12 (-0.77%) | 2,008,700 |
12 Mar 2024 | JPY | 1,528 | 1,568.5 | 1,521 | 1,564 | 1,564 | +23 (+1.49%) | 1,656,000 |
11 Mar 2024 | JPY | 1,560 | 1,571.5 | 1,516.5 | 1,541 | 1,541 | -29 (-1.85%) | 2,102,300 |
8 Mar 2024 | JPY | 1,569 | 1,574.5 | 1,541.5 | 1,570 | 1,570 | -0.5 (-0.03%) | 2,740,600 |
7 Mar 2024 | JPY | 1,563 | 1,580 | 1,560 | 1,570.5 | 1,570.5 | +12.5 (+0.80%) | 2,455,600 |
6 Mar 2024 | JPY | 1,551 | 1,578 | 1,548.5 | 1,558 | 1,558 | +8 (+0.52%) | 2,009,800 |
5 Mar 2024 | JPY | 1,550 | 1,555 | 1,538 | 1,550 | 1,550 | +8 (+0.52%) | 1,613,200 |
4 Mar 2024 | JPY | 1,549.5 | 1,580 | 1,542 | 1,542 | 1,542 | +2.5 (+0.16%) | 2,782,900 |
1 Mar 2024 | JPY | 1,514 | 1,556 | 1,512 | 1,539.5 | 1,539.5 | +59 (+3.99%) | 3,451,900 |
29 Feb 2024 | JPY | 1,492 | 1,495 | 1,472.5 | 1,480.5 | 1,480.5 | -20.5 (-1.37%) | 2,666,100 |
28 Feb 2024 | JPY | 1,527.5 | 1,531.5 | 1,500 | 1,501 | 1,501 | -36.5 (-2.37%) | 2,202,500 |
27 Feb 2024 | JPY | 1,522.5 | 1,541.5 | 1,517.5 | 1,537.5 | 1,537.5 | +10 (+0.65%) | 2,122,600 |
26 Feb 2024 | JPY | 1,558 | 1,559 | 1,522.5 | 1,527.5 | 1,527.5 | -35 (-2.24%) | 2,601,200 |
22 Feb 2024 | JPY | 1,588 | 1,588 | 1,544.5 | 1,562.5 | 1,562.5 | -20.5 (-1.30%) | 3,318,300 |
21 Feb 2024 | JPY | 1,527.5 | 1,584 | 1,524 | 1,583 | 1,583 | +53 (+3.46%) | 3,423,800 |
20 Feb 2024 | JPY | 1,559.5 | 1,596 | 1,528 | 1,530 | 1,530 | -23 (-1.48%) | 3,346,100 |
19 Feb 2024 | JPY | 1,508 | 1,556 | 1,499.5 | 1,553 | 1,553 | +66 (+4.44%) | 3,478,300 |
16 Feb 2024 | JPY | 1,500 | 1,516.5 | 1,481 | 1,487 | 1,487 | -23.5 (-1.56%) | 3,207,800 |
15 Feb 2024 | JPY | 1,456 | 1,512 | 1,444 | 1,510.5 | 1,510.5 | +56.5 (+3.89%) | 4,091,500 |
14 Feb 2024 | JPY | 1,470 | 1,483 | 1,432 | 1,454 | 1,454 | -40 (-2.68%) | 3,592,500 |
13 Feb 2024 | JPY | 1,451.5 | 1,499 | 1,449 | 1,494 | 1,494 | +64.5 (+4.51%) | 3,752,100 |
9 Feb 2024 | JPY | 1,445 | 1,475 | 1,428.5 | 1,429.5 | 1,429.5 | -111.5 (-7.24%) | 7,519,300 |
8 Feb 2024 | JPY | 1,517.5 | 1,543.5 | 1,501.5 | 1,541 | 1,541 | +31.5 (+2.09%) | 4,011,200 |
7 Feb 2024 | JPY | 1,470 | 1,517 | 1,469 | 1,509.5 | 1,509.5 | +31 (+2.10%) | 2,413,500 |