Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | JPY | 2,566 | 2,582 | 2,535.5 | 2,547 | 2,547 | -32 (-1.24%) | 344,100 |
1 Apr 2024 | JPY | 2,587 | 2,604.5 | 2,562 | 2,579 | 2,579 | +24.5 (+0.96%) | 256,400 |
29 Mar 2024 | JPY | 2,536.5 | 2,569 | 2,530.5 | 2,554.5 | 2,554.5 | +18 (+0.71%) | 93,500 |
28 Mar 2024 | JPY | 2,555 | 2,578.5 | 2,520.5 | 2,536.5 | 2,536.5 | -54.5 (-2.10%) | 272,600 |
27 Mar 2024 | JPY | 2,605.5 | 2,637 | 2,582 | 2,591 | 2,591 | +9 (+0.35%) | 266,500 |
26 Mar 2024 | JPY | 2,590.5 | 2,593 | 2,564 | 2,582 | 2,582 | -19.5 (-0.75%) | 288,900 |
25 Mar 2024 | JPY | 2,680 | 2,680 | 2,577.5 | 2,601.5 | 2,601.5 | -105.5 (-3.90%) | 364,600 |
22 Mar 2024 | JPY | 2,665 | 2,719.5 | 2,659.5 | 2,707 | 2,707 | +45 (+1.69%) | 516,400 |
21 Mar 2024 | JPY | 2,639.5 | 2,696 | 2,637.5 | 2,662 | 2,662 | +28 (+1.06%) | 496,300 |
19 Mar 2024 | JPY | 2,590 | 2,678.5 | 2,586.5 | 2,634 | 2,634 | +55.5 (+2.15%) | 577,600 |
18 Mar 2024 | JPY | 2,610.5 | 2,624 | 2,555.5 | 2,578.5 | 2,578.5 | +100.5 (+4.06%) | 535,400 |
15 Mar 2024 | JPY | 2,475 | 2,486 | 2,455 | 2,478 | 2,478 | +1.5 (+0.06%) | 279,800 |
14 Mar 2024 | JPY | 2,500 | 2,500 | 2,450.5 | 2,476.5 | 2,476.5 | -6.5 (-0.26%) | 234,600 |
13 Mar 2024 | JPY | 2,500 | 2,508.5 | 2,464.5 | 2,483 | 2,483 | -14 (-0.56%) | 320,000 |
12 Mar 2024 | JPY | 2,500.5 | 2,532 | 2,465 | 2,497 | 2,497 | -11 (-0.44%) | 402,000 |
11 Mar 2024 | JPY | 2,490.5 | 2,510 | 2,482 | 2,508 | 2,508 | -7 (-0.28%) | 400,600 |
8 Mar 2024 | JPY | 2,470 | 2,556 | 2,457 | 2,515 | 2,515 | +21.5 (+0.86%) | 506,900 |
7 Mar 2024 | JPY | 2,475 | 2,497 | 2,465 | 2,493.5 | 2,493.5 | +29.5 (+1.20%) | 239,600 |
6 Mar 2024 | JPY | 2,405 | 2,464 | 2,405 | 2,464 | 2,464 | +63 (+2.62%) | 501,400 |
5 Mar 2024 | JPY | 2,371 | 2,417.5 | 2,368 | 2,401 | 2,401 | +30 (+1.27%) | 241,700 |
4 Mar 2024 | JPY | 2,373 | 2,377.5 | 2,353 | 2,371 | 2,371 | -4.5 (-0.19%) | 223,900 |
1 Mar 2024 | JPY | 2,330.5 | 2,383.5 | 2,330.5 | 2,375.5 | 2,375.5 | +30.5 (+1.30%) | 243,600 |
29 Feb 2024 | JPY | 2,358 | 2,379.5 | 2,341.5 | 2,345 | 2,345 | 0.0 (0.0%) | 378,800 |
28 Feb 2024 | JPY | 2,312.5 | 2,354.5 | 2,309 | 2,345 | 2,345 | +38 (+1.65%) | 219,500 |
27 Feb 2024 | JPY | 2,300 | 2,355 | 2,300 | 2,307 | 2,307 | +9 (+0.39%) | 348,000 |
26 Feb 2024 | JPY | 2,351 | 2,358.5 | 2,298 | 2,298 | 2,298 | -36.5 (-1.56%) | 379,200 |
22 Feb 2024 | JPY | 2,347 | 2,362 | 2,316 | 2,334.5 | 2,334.5 | -6.5 (-0.28%) | 261,800 |
21 Feb 2024 | JPY | 2,359 | 2,374.5 | 2,320.5 | 2,341 | 2,341 | -2.5 (-0.11%) | 388,600 |
20 Feb 2024 | JPY | 2,375.5 | 2,380 | 2,337 | 2,343.5 | 2,343.5 | -32.5 (-1.37%) | 174,600 |
19 Feb 2024 | JPY | 2,355 | 2,379 | 2,352.5 | 2,376 | 2,376 | +13 (+0.55%) | 136,600 |