Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | JPY | 2,494 | 2,519 | 2,432.5 | 2,444 | 2,444 | -50.5 (-2.02%) | 2,095,800 |
2 Apr 2024 | JPY | 2,574 | 2,575 | 2,483.5 | 2,494.5 | 2,494.5 | -96.5 (-3.72%) | 2,010,000 |
1 Apr 2024 | JPY | 2,640 | 2,651 | 2,576.5 | 2,591 | 2,591 | -64.5 (-2.43%) | 1,297,500 |
29 Mar 2024 | JPY | 2,665 | 2,684.5 | 2,637.5 | 2,655.5 | 2,655.5 | +13.5 (+0.51%) | 608,600 |
28 Mar 2024 | JPY | 2,703 | 2,743.5 | 2,636.5 | 2,642 | 2,642 | -71 (-2.62%) | 1,402,200 |
27 Mar 2024 | JPY | 2,691.5 | 2,759.5 | 2,668.5 | 2,713 | 2,713 | +38 (+1.42%) | 1,462,900 |
26 Mar 2024 | JPY | 2,725 | 2,739 | 2,652 | 2,675 | 2,675 | -67.5 (-2.46%) | 1,844,800 |
25 Mar 2024 | JPY | 2,823.5 | 2,823.5 | 2,740 | 2,742.5 | 2,742.5 | -107.5 (-3.77%) | 1,072,700 |
22 Mar 2024 | JPY | 2,872 | 2,899 | 2,817.5 | 2,850 | 2,850 | -22 (-0.77%) | 915,900 |
21 Mar 2024 | JPY | 2,912.5 | 2,924 | 2,852.5 | 2,872 | 2,872 | +9.5 (+0.33%) | 1,062,100 |
19 Mar 2024 | JPY | 2,862 | 2,894 | 2,845 | 2,862.5 | 2,862.5 | -40 (-1.38%) | 784,100 |
18 Mar 2024 | JPY | 2,876.5 | 2,938 | 2,865.5 | 2,902.5 | 2,902.5 | +50 (+1.75%) | 695,100 |
15 Mar 2024 | JPY | 2,906.5 | 2,939.5 | 2,831 | 2,852.5 | 2,852.5 | -79 (-2.69%) | 1,216,900 |
14 Mar 2024 | JPY | 2,901.5 | 2,937.5 | 2,878 | 2,931.5 | 2,931.5 | -16 (-0.54%) | 800,700 |
13 Mar 2024 | JPY | 2,977 | 2,992 | 2,941 | 2,947.5 | 2,947.5 | -21 (-0.71%) | 674,800 |
12 Mar 2024 | JPY | 2,920 | 2,968.5 | 2,867 | 2,968.5 | 2,968.5 | -16 (-0.54%) | 799,500 |
11 Mar 2024 | JPY | 2,980 | 2,986.5 | 2,922 | 2,984.5 | 2,984.5 | -62.5 (-2.05%) | 837,400 |
8 Mar 2024 | JPY | 3,025 | 3,080 | 3,000 | 3,047 | 3,047 | -17 (-0.55%) | 779,700 |
7 Mar 2024 | JPY | 3,059 | 3,131 | 3,041 | 3,064 | 3,064 | -16 (-0.52%) | 673,000 |
6 Mar 2024 | JPY | 3,057 | 3,112 | 3,015 | 3,080 | 3,080 | -9 (-0.29%) | 962,500 |
5 Mar 2024 | JPY | 3,054 | 3,096 | 3,015 | 3,089 | 3,089 | +8 (+0.26%) | 826,600 |
4 Mar 2024 | JPY | 3,116 | 3,142 | 3,062 | 3,081 | 3,081 | -30 (-0.96%) | 847,800 |
1 Mar 2024 | JPY | 3,104 | 3,130 | 3,058 | 3,111 | 3,111 | 0.0 (0.0%) | 672,700 |
29 Feb 2024 | JPY | 3,084 | 3,137 | 3,021 | 3,111 | 3,111 | +16 (+0.52%) | 1,184,300 |
28 Feb 2024 | JPY | 2,989 | 3,109 | 2,988 | 3,095 | 3,095 | +109 (+3.65%) | 1,319,100 |
27 Feb 2024 | JPY | 2,910 | 2,995 | 2,899.5 | 2,986 | 2,986 | +63.5 (+2.17%) | 1,176,400 |
26 Feb 2024 | JPY | 2,851 | 2,945 | 2,835 | 2,922.5 | 2,922.5 | +89.5 (+3.16%) | 1,662,300 |
22 Feb 2024 | JPY | 2,888 | 2,894 | 2,804 | 2,833 | 2,833 | -51 (-1.77%) | 716,100 |
21 Feb 2024 | JPY | 2,841.5 | 2,913 | 2,833.5 | 2,884 | 2,884 | +16 (+0.56%) | 713,800 |
20 Feb 2024 | JPY | 2,890 | 2,894.5 | 2,835 | 2,868 | 2,868 | -12 (-0.42%) | 608,600 |