Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | JPY | 7,585 | 7,660 | 7,507 | 7,525 | 7,525 | -27 (-0.36%) | 1,890,600 |
11 Mar 2024 | JPY | 7,526 | 7,639 | 7,482 | 7,552 | 7,552 | -66 (-0.87%) | 1,022,100 |
8 Mar 2024 | JPY | 7,718 | 7,720 | 7,593 | 7,618 | 7,618 | -106 (-1.37%) | 750,200 |
7 Mar 2024 | JPY | 7,710 | 7,792 | 7,685 | 7,724 | 7,724 | +51 (+0.66%) | 578,900 |
6 Mar 2024 | JPY | 7,622 | 7,760 | 7,611 | 7,673 | 7,673 | +23 (+0.30%) | 561,400 |
5 Mar 2024 | JPY | 7,786 | 7,797 | 7,635 | 7,650 | 7,650 | -180 (-2.30%) | 973,800 |
4 Mar 2024 | JPY | 7,846 | 7,881 | 7,792 | 7,830 | 7,830 | -215 (-2.67%) | 1,137,200 |
1 Mar 2024 | JPY | 8,059 | 8,067 | 7,997 | 8,045 | 8,045 | +90 (+1.13%) | 415,100 |
29 Feb 2024 | JPY | 7,896 | 7,955 | 7,825 | 7,955 | 7,955 | +90 (+1.14%) | 241,800 |
28 Feb 2024 | JPY | 7,877 | 7,925 | 7,817 | 7,865 | 7,865 | +32 (+0.41%) | 225,200 |
27 Feb 2024 | JPY | 7,963 | 7,984 | 7,819 | 7,833 | 7,833 | -141 (-1.77%) | 440,000 |
26 Feb 2024 | JPY | 8,175 | 8,197 | 7,971 | 7,974 | 7,974 | -222 (-2.71%) | 378,000 |
22 Feb 2024 | JPY | 8,100 | 8,248 | 8,085 | 8,196 | 8,196 | +35 (+0.43%) | 309,000 |
21 Feb 2024 | JPY | 8,099 | 8,163 | 8,062 | 8,161 | 8,161 | +108 (+1.34%) | 375,200 |
20 Feb 2024 | JPY | 8,070 | 8,166 | 8,025 | 8,053 | 8,053 | -7 (-0.09%) | 280,500 |
19 Feb 2024 | JPY | 8,208 | 8,230 | 8,023 | 8,060 | 8,060 | -139 (-1.70%) | 414,200 |
16 Feb 2024 | JPY | 8,208 | 8,352 | 8,196 | 8,199 | 8,199 | +18 (+0.22%) | 391,800 |
15 Feb 2024 | JPY | 8,197 | 8,423 | 8,156 | 8,181 | 8,181 | -453 (-5.25%) | 688,900 |
14 Feb 2024 | JPY | 8,594 | 8,673 | 8,464 | 8,634 | 8,634 | +118 (+1.39%) | 509,600 |
13 Feb 2024 | JPY | 8,690 | 8,690 | 8,480 | 8,516 | 8,516 | -168 (-1.93%) | 335,500 |
9 Feb 2024 | JPY | 8,719 | 8,819 | 8,632 | 8,684 | 8,684 | -19 (-0.22%) | 303,000 |
8 Feb 2024 | JPY | 8,642 | 8,735 | 8,587 | 8,703 | 8,703 | +42 (+0.48%) | 193,100 |
7 Feb 2024 | JPY | 8,702 | 8,720 | 8,637 | 8,661 | 8,661 | +20 (+0.23%) | 266,600 |
6 Feb 2024 | JPY | 8,767 | 8,781 | 8,638 | 8,641 | 8,641 | -132 (-1.50%) | 187,800 |
5 Feb 2024 | JPY | 8,722 | 8,793 | 8,700 | 8,773 | 8,773 | +95 (+1.09%) | 227,100 |
2 Feb 2024 | JPY | 8,773 | 8,782 | 8,663 | 8,678 | 8,678 | -62 (-0.71%) | 310,300 |
1 Feb 2024 | JPY | 8,820 | 8,820 | 8,686 | 8,740 | 8,740 | -46 (-0.52%) | 287,900 |
31 Jan 2024 | JPY | 8,670 | 8,798 | 8,636 | 8,786 | 8,786 | +89 (+1.02%) | 142,600 |
30 Jan 2024 | JPY | 8,751 | 8,772 | 8,673 | 8,697 | 8,697 | -76 (-0.87%) | 220,800 |
29 Jan 2024 | JPY | 8,780 | 8,814 | 8,737 | 8,773 | 8,773 | +23 (+0.26%) | 181,100 |