Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2024 | JPY | 2,296.5 | 2,297 | 2,212.5 | 2,222 | 2,222 | -38.5 (-1.70%) | 1,002,300 |
6 Mar 2024 | JPY | 2,242 | 2,305 | 2,230.5 | 2,260.5 | 2,260.5 | +68.5 (+3.13%) | 1,447,000 |
5 Mar 2024 | JPY | 2,212 | 2,228.5 | 2,188 | 2,192 | 2,192 | -65.5 (-2.90%) | 858,300 |
4 Mar 2024 | JPY | 2,271 | 2,280 | 2,243 | 2,257.5 | 2,257.5 | +7 (+0.31%) | 1,920,000 |
1 Mar 2024 | JPY | 2,182 | 2,271.5 | 2,174.5 | 2,250.5 | 2,250.5 | +80 (+3.69%) | 2,794,200 |
29 Feb 2024 | JPY | 2,185 | 2,190 | 2,157 | 2,170.5 | 2,170.5 | -2 (-0.09%) | 875,100 |
28 Feb 2024 | JPY | 2,171.5 | 2,182 | 2,150.5 | 2,172.5 | 2,172.5 | +2.5 (+0.12%) | 973,100 |
27 Feb 2024 | JPY | 2,165 | 2,184.5 | 2,137.5 | 2,170 | 2,170 | -3.5 (-0.16%) | 1,036,000 |
26 Feb 2024 | JPY | 2,215.5 | 2,222.5 | 2,149.5 | 2,173.5 | 2,173.5 | -29.5 (-1.34%) | 1,268,900 |
22 Feb 2024 | JPY | 2,187 | 2,206 | 2,172.5 | 2,203 | 2,203 | +25 (+1.15%) | 836,600 |
21 Feb 2024 | JPY | 2,162 | 2,182 | 2,153.5 | 2,178 | 2,178 | +20 (+0.93%) | 722,600 |
20 Feb 2024 | JPY | 2,182.5 | 2,185 | 2,150.5 | 2,158 | 2,158 | -8 (-0.37%) | 680,500 |
19 Feb 2024 | JPY | 2,197 | 2,197.5 | 2,145.5 | 2,166 | 2,166 | -31 (-1.41%) | 966,100 |
16 Feb 2024 | JPY | 2,200 | 2,210.5 | 2,181 | 2,197 | 2,197 | +16 (+0.73%) | 1,001,300 |
15 Feb 2024 | JPY | 2,203 | 2,208 | 2,157.5 | 2,181 | 2,181 | 0.0 (0.0%) | 734,100 |
14 Feb 2024 | JPY | 2,200 | 2,239 | 2,169.5 | 2,181 | 2,181 | -50.5 (-2.26%) | 1,499,000 |
13 Feb 2024 | JPY | 2,231.5 | 2,251.5 | 2,205 | 2,231.5 | 2,231.5 | +5.5 (+0.25%) | 1,127,800 |
9 Feb 2024 | JPY | 2,216 | 2,250.5 | 2,194.5 | 2,226 | 2,226 | -8.5 (-0.38%) | 1,069,700 |
8 Feb 2024 | JPY | 2,210 | 2,248.5 | 2,180 | 2,234.5 | 2,234.5 | +12 (+0.54%) | 1,027,400 |
7 Feb 2024 | JPY | 2,200 | 2,230 | 2,192.5 | 2,222.5 | 2,222.5 | +4.5 (+0.20%) | 760,600 |
6 Feb 2024 | JPY | 2,249.5 | 2,254.5 | 2,218 | 2,218 | 2,218 | -81.5 (-3.54%) | 874,500 |
5 Feb 2024 | JPY | 2,253 | 2,331.5 | 2,222 | 2,299.5 | 2,299.5 | +42.5 (+1.88%) | 1,202,200 |
2 Feb 2024 | JPY | 2,288.5 | 2,289.5 | 2,249 | 2,257 | 2,257 | -10.5 (-0.46%) | 539,800 |
1 Feb 2024 | JPY | 2,272 | 2,283 | 2,249 | 2,267.5 | 2,267.5 | -21 (-0.92%) | 724,200 |
31 Jan 2024 | JPY | 2,239.5 | 2,292 | 2,237.5 | 2,288.5 | 2,288.5 | +43.5 (+1.94%) | 841,000 |
30 Jan 2024 | JPY | 2,250 | 2,255 | 2,234.5 | 2,245 | 2,245 | +3 (+0.13%) | 533,300 |
29 Jan 2024 | JPY | 2,214 | 2,251.5 | 2,214 | 2,242 | 2,242 | +29.5 (+1.33%) | 720,800 |
26 Jan 2024 | JPY | 2,238 | 2,238 | 2,201.5 | 2,212.5 | 2,212.5 | -29.5 (-1.32%) | 777,100 |
25 Jan 2024 | JPY | 2,242.5 | 2,258.5 | 2,212.5 | 2,242 | 2,242 | -5.5 (-0.24%) | 979,500 |
24 Jan 2024 | JPY | 2,294.5 | 2,310 | 2,245 | 2,247.5 | 2,247.5 | -86.5 (-3.71%) | 1,036,800 |