Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | JPY | 8,639 | 8,844 | 8,520 | 8,677 | 8,677 | -10 (-0.12%) | 14,682,000 |
18 Mar 2024 | JPY | 8,630 | 8,687 | 8,562 | 8,687 | 8,687 | +180 (+2.12%) | 7,425,800 |
15 Mar 2024 | JPY | 8,582 | 8,752 | 8,503 | 8,507 | 8,507 | -105 (-1.22%) | 10,769,100 |
14 Mar 2024 | JPY | 8,620 | 8,698 | 8,594 | 8,612 | 8,612 | -24 (-0.28%) | 5,940,200 |
13 Mar 2024 | JPY | 8,812 | 8,820 | 8,596 | 8,636 | 8,636 | +48 (+0.56%) | 7,647,600 |
12 Mar 2024 | JPY | 8,665 | 8,693 | 8,470 | 8,588 | 8,588 | -184 (-2.10%) | 11,052,300 |
11 Mar 2024 | JPY | 9,080 | 9,084 | 8,658 | 8,772 | 8,772 | -344 (-3.77%) | 14,316,600 |
8 Mar 2024 | JPY | 8,946 | 9,159 | 8,903 | 9,116 | 9,116 | +198 (+2.22%) | 13,183,700 |
7 Mar 2024 | JPY | 8,847 | 9,029 | 8,827 | 8,918 | 8,918 | +145 (+1.65%) | 10,498,400 |
6 Mar 2024 | JPY | 8,662 | 8,779 | 8,622 | 8,773 | 8,773 | +150 (+1.74%) | 8,915,400 |
5 Mar 2024 | JPY | 8,511 | 8,649 | 8,470 | 8,623 | 8,623 | +162 (+1.91%) | 8,024,700 |
4 Mar 2024 | JPY | 8,488 | 8,498 | 8,389 | 8,461 | 8,461 | +11 (+0.13%) | 6,473,700 |
1 Mar 2024 | JPY | 8,305 | 8,466 | 8,286 | 8,450 | 8,450 | +106 (+1.27%) | 6,648,000 |
29 Feb 2024 | JPY | 8,285 | 8,350 | 8,227 | 8,344 | 8,344 | +34 (+0.41%) | 8,317,200 |
28 Feb 2024 | JPY | 8,500 | 8,555 | 8,245 | 8,310 | 8,310 | -98 (-1.17%) | 9,682,500 |
27 Feb 2024 | JPY | 8,245 | 8,480 | 8,180 | 8,408 | 8,408 | +208 (+2.54%) | 11,146,500 |
26 Feb 2024 | JPY | 8,114 | 8,264 | 8,070 | 8,200 | 8,200 | +129 (+1.60%) | 8,582,400 |
22 Feb 2024 | JPY | 8,100 | 8,112 | 8,043 | 8,071 | 8,071 | +70 (+0.87%) | 5,512,900 |
21 Feb 2024 | JPY | 8,050 | 8,090 | 7,971 | 8,001 | 8,001 | -67 (-0.83%) | 5,944,600 |
20 Feb 2024 | JPY | 8,200 | 8,258 | 8,045 | 8,068 | 8,068 | -117 (-1.43%) | 9,190,800 |
19 Feb 2024 | JPY | 8,079 | 8,185 | 8,065 | 8,185 | 8,185 | +166 (+2.07%) | 8,102,300 |
16 Feb 2024 | JPY | 7,836 | 8,040 | 7,824 | 8,019 | 8,019 | +249 (+3.20%) | 10,645,000 |
15 Feb 2024 | JPY | 7,770 | 7,838 | 7,721 | 7,770 | 7,770 | +68 (+0.88%) | 7,738,500 |
14 Feb 2024 | JPY | 7,702 | 7,702 | 7,702 | 7,702 | 7,702 | +20 (+0.26%) | 883,900 |
13 Feb 2024 | JPY | 7,629 | 7,682 | 7,603 | 7,682 | 7,682 | +117 (+1.55%) | 6,208,400 |
9 Feb 2024 | JPY | 7,581 | 7,603 | 7,511 | 7,565 | 7,565 | -15 (-0.20%) | 5,406,900 |
8 Feb 2024 | JPY | 7,686 | 7,686 | 7,566 | 7,580 | 7,580 | -107 (-1.39%) | 7,480,400 |
7 Feb 2024 | JPY | 7,621 | 7,692 | 7,598 | 7,687 | 7,687 | +57 (+0.75%) | 4,861,900 |
6 Feb 2024 | JPY | 7,710 | 7,809 | 7,618 | 7,630 | 7,630 | -110 (-1.42%) | 9,353,300 |
5 Feb 2024 | JPY | 7,719 | 7,752 | 7,617 | 7,740 | 7,740 | +120 (+1.57%) | 9,581,700 |