Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | JPY | 4,515 | 4,568 | 4,505 | 4,565 | 4,565 | 0.0 (0.0%) | 261,100 |
8 Mar 2024 | JPY | 4,553 | 4,597 | 4,527 | 4,565 | 4,565 | -32 (-0.70%) | 204,600 |
7 Mar 2024 | JPY | 4,599 | 4,641 | 4,585 | 4,597 | 4,597 | +53 (+1.17%) | 301,500 |
6 Mar 2024 | JPY | 4,544 | 4,544 | 4,544 | 4,544 | 4,544 | -24 (-0.53%) | 80,900 |
5 Mar 2024 | JPY | 4,561 | 4,586 | 4,511 | 4,568 | 4,568 | -18 (-0.39%) | 253,900 |
4 Mar 2024 | JPY | 4,657 | 4,668 | 4,581 | 4,586 | 4,586 | -86 (-1.84%) | 242,200 |
1 Mar 2024 | JPY | 4,634 | 4,679 | 4,605 | 4,672 | 4,672 | +38 (+0.82%) | 288,000 |
29 Feb 2024 | JPY | 4,581 | 4,653 | 4,550 | 4,634 | 4,634 | -13 (-0.28%) | 372,500 |
28 Feb 2024 | JPY | 4,668 | 4,671 | 4,627 | 4,647 | 4,647 | -10 (-0.21%) | 187,000 |
27 Feb 2024 | JPY | 4,670 | 4,687 | 4,624 | 4,657 | 4,657 | -25 (-0.53%) | 378,400 |
26 Feb 2024 | JPY | 4,680 | 4,726 | 4,668 | 4,682 | 4,682 | +101 (+2.20%) | 415,300 |
22 Feb 2024 | JPY | 4,579 | 4,632 | 4,564 | 4,581 | 4,581 | -7 (-0.15%) | 439,500 |
21 Feb 2024 | JPY | 4,585 | 4,609 | 4,543 | 4,588 | 4,588 | -39 (-0.84%) | 279,700 |
20 Feb 2024 | JPY | 4,620 | 4,649 | 4,599 | 4,627 | 4,627 | +28 (+0.61%) | 358,500 |
19 Feb 2024 | JPY | 4,563 | 4,611 | 4,556 | 4,599 | 4,599 | -6 (-0.13%) | 236,000 |
16 Feb 2024 | JPY | 4,595 | 4,657 | 4,568 | 4,605 | 4,605 | +63 (+1.39%) | 317,800 |
15 Feb 2024 | JPY | 4,541 | 4,553 | 4,480 | 4,542 | 4,542 | +10 (+0.22%) | 199,000 |
14 Feb 2024 | JPY | 4,604 | 4,611 | 4,512 | 4,532 | 4,532 | -64 (-1.39%) | 291,400 |
13 Feb 2024 | JPY | 4,562 | 4,626 | 4,527 | 4,596 | 4,596 | +104 (+2.32%) | 559,200 |
9 Feb 2024 | JPY | 4,485 | 4,574 | 4,476 | 4,492 | 4,492 | +15 (+0.34%) | 266,700 |
8 Feb 2024 | JPY | 4,492 | 4,533 | 4,433 | 4,477 | 4,477 | -18 (-0.40%) | 307,800 |
7 Feb 2024 | JPY | 4,529 | 4,542 | 4,472 | 4,495 | 4,495 | -32 (-0.71%) | 442,900 |
6 Feb 2024 | JPY | 4,635 | 4,668 | 4,526 | 4,527 | 4,527 | -127 (-2.73%) | 439,500 |
5 Feb 2024 | JPY | 4,650 | 4,674 | 4,582 | 4,654 | 4,654 | +60 (+1.31%) | 650,000 |
2 Feb 2024 | JPY | 4,538 | 4,652 | 4,461 | 4,594 | 4,594 | +336 (+7.89%) | 1,354,700 |
1 Feb 2024 | JPY | 4,280 | 4,305 | 4,244 | 4,258 | 4,258 | -74 (-1.71%) | 650,900 |
31 Jan 2024 | JPY | 4,334 | 4,368 | 4,319 | 4,332 | 4,332 | +6 (+0.14%) | 484,000 |
30 Jan 2024 | JPY | 4,317 | 4,333 | 4,221 | 4,326 | 4,326 | +8 (+0.19%) | 508,800 |
29 Jan 2024 | JPY | 4,323 | 4,355 | 4,313 | 4,318 | 4,318 | -12 (-0.28%) | 233,000 |
26 Jan 2024 | JPY | 4,310 | 4,360 | 4,303 | 4,330 | 4,330 | +5 (+0.12%) | 370,100 |