Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | JPY | 7,767 | 7,768 | 7,668 | 7,731 | 7,731 | +15 (+0.19%) | 545,000 |
21 Mar 2024 | JPY | 7,729 | 7,768 | 7,681 | 7,716 | 7,716 | -13 (-0.17%) | 594,000 |
19 Mar 2024 | JPY | 7,651 | 7,755 | 7,602 | 7,729 | 7,729 | +105 (+1.38%) | 762,500 |
18 Mar 2024 | JPY | 7,622 | 7,660 | 7,553 | 7,624 | 7,624 | +142 (+1.90%) | 1,579,900 |
15 Mar 2024 | JPY | 7,543 | 7,578 | 7,467 | 7,482 | 7,482 | -89 (-1.18%) | 998,200 |
14 Mar 2024 | JPY | 7,471 | 7,571 | 7,443 | 7,571 | 7,571 | +66 (+0.88%) | 845,300 |
13 Mar 2024 | JPY | 7,555 | 7,630 | 7,492 | 7,505 | 7,505 | -20 (-0.27%) | 897,400 |
12 Mar 2024 | JPY | 7,580 | 7,660 | 7,507 | 7,525 | 7,525 | -40 (-0.53%) | 2,161,000 |
11 Mar 2024 | JPY | 7,518 | 7,639 | 7,482 | 7,565 | 7,565 | -44 (-0.58%) | 1,751,400 |
8 Mar 2024 | JPY | 7,706 | 7,720 | 7,593 | 7,609 | 7,609 | -111 (-1.44%) | 957,200 |
7 Mar 2024 | JPY | 7,725 | 7,794 | 7,685 | 7,720 | 7,720 | +50 (+0.65%) | 761,500 |
6 Mar 2024 | JPY | 7,625 | 7,760 | 7,611 | 7,670 | 7,670 | +13 (+0.17%) | 728,600 |
5 Mar 2024 | JPY | 7,782 | 7,799 | 7,635 | 7,657 | 7,657 | -165 (-2.11%) | 1,128,200 |
4 Mar 2024 | JPY | 7,841 | 7,893 | 7,792 | 7,822 | 7,822 | -217 (-2.70%) | 1,314,500 |
1 Mar 2024 | JPY | 8,045 | 8,098 | 7,997 | 8,039 | 8,039 | +120 (+1.52%) | 517,500 |
29 Feb 2024 | JPY | 7,896 | 7,955 | 7,821 | 7,919 | 7,919 | +49 (+0.62%) | 542,900 |
28 Feb 2024 | JPY | 7,870 | 7,925 | 7,817 | 7,870 | 7,870 | +21 (+0.27%) | 339,900 |
27 Feb 2024 | JPY | 7,961 | 7,984 | 7,810 | 7,849 | 7,849 | -130 (-1.63%) | 552,700 |
26 Feb 2024 | JPY | 8,176 | 8,208 | 7,967 | 7,979 | 7,979 | -203 (-2.48%) | 490,900 |
22 Feb 2024 | JPY | 8,100 | 8,248 | 8,085 | 8,182 | 8,182 | +45 (+0.55%) | 408,700 |
21 Feb 2024 | JPY | 8,099 | 8,163 | 8,061 | 8,137 | 8,137 | +76 (+0.94%) | 459,200 |
20 Feb 2024 | JPY | 8,075 | 8,166 | 8,025 | 8,061 | 8,061 | -7 (-0.09%) | 403,500 |
19 Feb 2024 | JPY | 8,211 | 8,230 | 8,023 | 8,068 | 8,068 | -133 (-1.62%) | 483,400 |
16 Feb 2024 | JPY | 8,208 | 8,354 | 8,196 | 8,201 | 8,201 | +5 (+0.06%) | 507,500 |
15 Feb 2024 | JPY | 8,172 | 8,436 | 8,150 | 8,196 | 8,196 | -426 (-4.94%) | 828,600 |
14 Feb 2024 | JPY | 8,600 | 8,673 | 8,464 | 8,622 | 8,622 | +98 (+1.15%) | 619,400 |
13 Feb 2024 | JPY | 8,690 | 8,690 | 8,480 | 8,524 | 8,524 | -160 (-1.84%) | 450,600 |
9 Feb 2024 | JPY | 8,716 | 8,819 | 8,631 | 8,684 | 8,684 | -12 (-0.14%) | 364,500 |
8 Feb 2024 | JPY | 8,642 | 8,735 | 8,587 | 8,696 | 8,696 | +28 (+0.32%) | 264,800 |
7 Feb 2024 | JPY | 8,702 | 8,720 | 8,637 | 8,668 | 8,668 | +37 (+0.43%) | 341,100 |