Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | JPY | 4,244 | 4,279 | 4,215 | 4,227 | 4,227 | +13 (+0.31%) | 138,000 |
1 Mar 2024 | JPY | 4,189 | 4,232 | 4,186 | 4,214 | 4,214 | +26 (+0.62%) | 91,300 |
29 Feb 2024 | JPY | 4,206 | 4,214 | 4,156 | 4,188 | 4,188 | -15 (-0.36%) | 104,300 |
28 Feb 2024 | JPY | 4,211 | 4,240 | 4,175 | 4,203 | 4,203 | -17 (-0.40%) | 77,300 |
27 Feb 2024 | JPY | 4,269 | 4,272 | 4,215 | 4,220 | 4,220 | -72 (-1.68%) | 90,500 |
26 Feb 2024 | JPY | 4,333 | 4,357 | 4,286 | 4,292 | 4,292 | +16 (+0.37%) | 87,700 |
22 Feb 2024 | JPY | 4,235 | 4,290 | 4,235 | 4,276 | 4,276 | -29 (-0.67%) | 85,500 |
21 Feb 2024 | JPY | 4,337 | 4,356 | 4,261 | 4,305 | 4,305 | -54 (-1.24%) | 91,800 |
20 Feb 2024 | JPY | 4,364 | 4,364 | 4,313 | 4,359 | 4,359 | +26 (+0.60%) | 95,900 |
19 Feb 2024 | JPY | 4,311 | 4,342 | 4,279 | 4,333 | 4,333 | -10 (-0.23%) | 66,500 |
16 Feb 2024 | JPY | 4,267 | 4,386 | 4,215 | 4,343 | 4,343 | +68 (+1.59%) | 103,200 |
15 Feb 2024 | JPY | 4,191 | 4,307 | 4,164 | 4,275 | 4,275 | +125 (+3.01%) | 176,000 |
14 Feb 2024 | JPY | 4,286 | 4,295 | 4,140 | 4,150 | 4,150 | -171 (-3.96%) | 197,900 |
13 Feb 2024 | JPY | 4,343 | 4,356 | 4,304 | 4,321 | 4,321 | -22 (-0.51%) | 139,300 |
9 Feb 2024 | JPY | 4,322 | 4,365 | 4,285 | 4,343 | 4,343 | +13 (+0.30%) | 144,700 |
8 Feb 2024 | JPY | 4,382 | 4,396 | 4,301 | 4,330 | 4,330 | -56 (-1.28%) | 142,500 |
7 Feb 2024 | JPY | 4,512 | 4,543 | 4,382 | 4,386 | 4,386 | -179 (-3.92%) | 179,800 |
6 Feb 2024 | JPY | 4,602 | 4,618 | 4,560 | 4,565 | 4,565 | -55 (-1.19%) | 86,800 |
5 Feb 2024 | JPY | 4,642 | 4,659 | 4,605 | 4,620 | 4,620 | +14 (+0.30%) | 104,600 |
2 Feb 2024 | JPY | 4,580 | 4,626 | 4,550 | 4,606 | 4,606 | +34 (+0.74%) | 152,500 |
1 Feb 2024 | JPY | 4,551 | 4,657 | 4,517 | 4,572 | 4,572 | +58 (+1.28%) | 126,700 |
31 Jan 2024 | JPY | 4,508 | 4,537 | 4,473 | 4,514 | 4,514 | -37 (-0.81%) | 158,300 |
30 Jan 2024 | JPY | 4,604 | 4,608 | 4,546 | 4,551 | 4,551 | -60 (-1.30%) | 68,800 |
29 Jan 2024 | JPY | 4,575 | 4,611 | 4,566 | 4,611 | 4,611 | +55 (+1.21%) | 53,300 |
26 Jan 2024 | JPY | 4,569 | 4,595 | 4,550 | 4,556 | 4,556 | -24 (-0.52%) | 75,900 |
25 Jan 2024 | JPY | 4,538 | 4,588 | 4,538 | 4,580 | 4,580 | +9 (+0.20%) | 53,100 |
24 Jan 2024 | JPY | 4,542 | 4,582 | 4,524 | 4,571 | 4,571 | +34 (+0.75%) | 111,000 |
23 Jan 2024 | JPY | 4,567 | 4,586 | 4,506 | 4,537 | 4,537 | -18 (-0.40%) | 86,600 |
22 Jan 2024 | JPY | 4,470 | 4,559 | 4,470 | 4,555 | 4,555 | +96 (+2.15%) | 99,800 |
19 Jan 2024 | JPY | 4,462 | 4,495 | 4,418 | 4,459 | 4,459 | -7 (-0.16%) | 100,600 |