Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | JPY | 3,324 | 3,332 | 3,189 | 3,228 | 3,228 | -94 (-2.83%) | 4,778,500 |
8 Mar 2024 | JPY | 3,282 | 3,355 | 3,232 | 3,322 | 3,322 | +58 (+1.78%) | 5,264,200 |
7 Mar 2024 | JPY | 3,250 | 3,328 | 3,230 | 3,264 | 3,264 | +80 (+2.51%) | 4,158,800 |
6 Mar 2024 | JPY | 3,214 | 3,218 | 3,177 | 3,184 | 3,184 | -4 (-0.13%) | 2,881,100 |
5 Mar 2024 | JPY | 3,138 | 3,192 | 3,121 | 3,188 | 3,188 | +69 (+2.21%) | 1,944,300 |
4 Mar 2024 | JPY | 3,127 | 3,129 | 3,089 | 3,119 | 3,119 | -16 (-0.51%) | 2,062,700 |
1 Mar 2024 | JPY | 3,069 | 3,159 | 3,060 | 3,135 | 3,135 | +96 (+3.16%) | 3,598,000 |
29 Feb 2024 | JPY | 3,021 | 3,054 | 3,003 | 3,039 | 3,039 | 0.0 (0.0%) | 3,190,300 |
28 Feb 2024 | JPY | 3,070 | 3,089 | 3,024 | 3,039 | 3,039 | -23 (-0.75%) | 2,254,200 |
27 Feb 2024 | JPY | 3,027 | 3,112 | 2,988 | 3,062 | 3,062 | +51 (+1.69%) | 4,571,500 |
26 Feb 2024 | JPY | 2,995.5 | 3,041 | 2,982 | 3,011 | 3,011 | +38.5 (+1.30%) | 3,075,300 |
22 Feb 2024 | JPY | 2,963 | 2,990.5 | 2,956 | 2,972.5 | 2,972.5 | +16.5 (+0.56%) | 2,298,000 |
21 Feb 2024 | JPY | 2,974 | 2,995 | 2,949 | 2,956 | 2,956 | -13.5 (-0.45%) | 1,845,900 |
20 Feb 2024 | JPY | 2,981.5 | 3,004 | 2,958.5 | 2,969.5 | 2,969.5 | -18.5 (-0.62%) | 2,426,500 |
19 Feb 2024 | JPY | 2,935 | 2,988 | 2,932.5 | 2,988 | 2,988 | +59 (+2.01%) | 2,421,600 |
16 Feb 2024 | JPY | 2,892 | 2,938 | 2,886.5 | 2,929 | 2,929 | +56 (+1.95%) | 3,088,700 |
15 Feb 2024 | JPY | 2,898 | 2,917 | 2,862.5 | 2,873 | 2,873 | -24 (-0.83%) | 2,461,100 |
14 Feb 2024 | JPY | 2,949.5 | 2,954.5 | 2,881 | 2,897 | 2,897 | -41.5 (-1.41%) | 2,393,300 |
13 Feb 2024 | JPY | 2,862.5 | 2,943.5 | 2,861.5 | 2,938.5 | 2,938.5 | +83.5 (+2.92%) | 3,466,100 |
9 Feb 2024 | JPY | 2,873.5 | 2,879.5 | 2,838.5 | 2,855 | 2,855 | -32 (-1.11%) | 2,596,100 |
8 Feb 2024 | JPY | 2,898 | 2,916 | 2,872.5 | 2,887 | 2,887 | -14.5 (-0.50%) | 2,491,200 |
7 Feb 2024 | JPY | 2,863 | 2,919 | 2,860 | 2,901.5 | 2,901.5 | +31.5 (+1.10%) | 2,788,800 |
6 Feb 2024 | JPY | 2,982 | 2,982 | 2,863 | 2,870 | 2,870 | -142 (-4.71%) | 6,135,700 |
5 Feb 2024 | JPY | 3,005 | 3,016 | 2,979 | 3,012 | 3,012 | +33 (+1.11%) | 2,752,700 |
2 Feb 2024 | JPY | 2,941.5 | 2,991.5 | 2,931 | 2,979 | 2,979 | +34 (+1.15%) | 2,973,600 |
1 Feb 2024 | JPY | 2,972.5 | 2,994.5 | 2,918 | 2,945 | 2,945 | -96 (-3.16%) | 4,667,200 |
31 Jan 2024 | JPY | 2,985 | 3,041 | 2,965 | 3,041 | 3,041 | +86 (+2.91%) | 3,560,800 |
30 Jan 2024 | JPY | 2,960 | 2,967 | 2,946 | 2,955 | 2,955 | -14 (-0.47%) | 1,504,900 |
29 Jan 2024 | JPY | 2,968 | 2,982 | 2,947 | 2,969 | 2,969 | +32.5 (+1.11%) | 1,976,000 |
26 Jan 2024 | JPY | 2,942 | 2,963.5 | 2,912 | 2,936.5 | 2,936.5 | -23 (-0.78%) | 2,407,600 |