Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | JPY | 8,603 | 8,747 | 8,518 | 8,670 | 8,670 | +140 (+1.64%) | 401,000 |
13 Mar 2024 | JPY | 8,565 | 8,625 | 8,388 | 8,530 | 8,530 | -51 (-0.59%) | 257,900 |
12 Mar 2024 | JPY | 8,477 | 8,597 | 8,419 | 8,581 | 8,581 | +113 (+1.33%) | 316,600 |
11 Mar 2024 | JPY | 8,535 | 8,621 | 8,340 | 8,468 | 8,468 | -97 (-1.13%) | 320,600 |
8 Mar 2024 | JPY | 8,361 | 8,747 | 8,315 | 8,565 | 8,565 | +277 (+3.34%) | 832,700 |
7 Mar 2024 | JPY | 7,888 | 8,292 | 7,880 | 8,288 | 8,288 | +283 (+3.54%) | 534,400 |
6 Mar 2024 | JPY | 7,851 | 8,037 | 7,825 | 8,005 | 8,005 | +189 (+2.42%) | 534,000 |
5 Mar 2024 | JPY | 7,916 | 7,919 | 7,811 | 7,816 | 7,816 | -99 (-1.25%) | 187,500 |
4 Mar 2024 | JPY | 7,975 | 7,984 | 7,848 | 7,915 | 7,915 | -30 (-0.38%) | 261,500 |
1 Mar 2024 | JPY | 7,968 | 8,021 | 7,912 | 7,945 | 7,945 | -26 (-0.33%) | 197,500 |
29 Feb 2024 | JPY | 7,940 | 7,980 | 7,902 | 7,971 | 7,971 | +15 (+0.19%) | 394,100 |
28 Feb 2024 | JPY | 7,888 | 7,997 | 7,836 | 7,956 | 7,956 | +142 (+1.82%) | 435,800 |
27 Feb 2024 | JPY | 7,969 | 7,975 | 7,814 | 7,814 | 7,814 | -202 (-2.52%) | 522,800 |
26 Feb 2024 | JPY | 8,073 | 8,100 | 7,892 | 8,016 | 8,016 | -207 (-2.52%) | 552,200 |
22 Feb 2024 | JPY | 8,182 | 8,280 | 8,144 | 8,223 | 8,223 | +50 (+0.61%) | 260,400 |
21 Feb 2024 | JPY | 8,100 | 8,177 | 8,062 | 8,173 | 8,173 | +16 (+0.20%) | 316,500 |
20 Feb 2024 | JPY | 8,483 | 8,500 | 8,157 | 8,157 | 8,157 | -341 (-4.01%) | 458,000 |
19 Feb 2024 | JPY | 8,390 | 8,557 | 8,380 | 8,498 | 8,498 | -8,422 (-49.78%) | 553,500 |
19 Feb 2024 |
|
|||||||
16 Feb 2024 | JPY | 8,335 | 8,587.5 | 8,290 | 8,460 | 8,460 | +240 (+2.92%) | 1,812,000 |
15 Feb 2024 | JPY | 8,185 | 8,255 | 8,167.5 | 8,220 | 8,220 | +10 (+0.12%) | 557,400 |
14 Feb 2024 | JPY | 8,130 | 8,245 | 8,072.5 | 8,210 | 8,210 | +80 (+0.98%) | 433,200 |
13 Feb 2024 | JPY | 8,087.5 | 8,137.5 | 8,027.5 | 8,130 | 8,130 | +55 (+0.68%) | 413,400 |
9 Feb 2024 | JPY | 8,005 | 8,192.5 | 7,995 | 8,075 | 8,075 | +47.5 (+0.59%) | 319,400 |
8 Feb 2024 | JPY | 8,040 | 8,067.5 | 7,935 | 8,027.5 | 8,027.5 | -35 (-0.43%) | 394,000 |
7 Feb 2024 | JPY | 8,177.5 | 8,177.5 | 8,050 | 8,062.5 | 8,062.5 | -127.5 (-1.56%) | 367,000 |
6 Feb 2024 | JPY | 8,272.5 | 8,285 | 8,177.5 | 8,190 | 8,190 | -82.5 (-1.00%) | 353,800 |
5 Feb 2024 | JPY | 8,125 | 8,282.5 | 8,117.5 | 8,272.5 | 8,272.5 | +160 (+1.97%) | 355,200 |
2 Feb 2024 | JPY | 8,150 | 8,167.5 | 8,072.5 | 8,112.5 | 8,112.5 | -22.5 (-0.28%) | 271,000 |
1 Feb 2024 | JPY | 8,090 | 8,147.5 | 8,065 | 8,135 | 8,135 | +30 (+0.37%) | 210,600 |
31 Jan 2024 | JPY | 8,105 | 8,130 | 8,070 | 8,105 | 8,105 | -12.5 (-0.15%) | 258,800 |