Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | JPY | 2,220 | 2,253 | 2,209.5 | 2,234.5 | 2,234.5 | +32.5 (+1.48%) | 1,763,900 |
26 Mar 2024 | JPY | 2,221 | 2,232.5 | 2,197 | 2,202 | 2,202 | -30.5 (-1.37%) | 1,424,200 |
25 Mar 2024 | JPY | 2,228 | 2,246.5 | 2,219 | 2,232.5 | 2,232.5 | +8 (+0.36%) | 1,841,800 |
22 Mar 2024 | JPY | 2,207.5 | 2,231.5 | 2,201 | 2,224.5 | 2,224.5 | +18 (+0.82%) | 1,459,100 |
21 Mar 2024 | JPY | 2,200 | 2,232.5 | 2,193 | 2,206.5 | 2,206.5 | +18 (+0.82%) | 1,656,400 |
19 Mar 2024 | JPY | 2,173 | 2,199.5 | 2,164 | 2,188.5 | 2,188.5 | +32 (+1.48%) | 1,534,600 |
18 Mar 2024 | JPY | 2,143 | 2,156.5 | 2,130.5 | 2,156.5 | 2,156.5 | +36 (+1.70%) | 1,362,800 |
15 Mar 2024 | JPY | 2,125 | 2,134.5 | 2,099.5 | 2,120.5 | 2,120.5 | -5.5 (-0.26%) | 3,623,500 |
14 Mar 2024 | JPY | 2,100.5 | 2,131.5 | 2,091 | 2,126 | 2,126 | +15.5 (+0.73%) | 1,362,300 |
13 Mar 2024 | JPY | 2,147 | 2,150 | 2,103.5 | 2,110.5 | 2,110.5 | -38 (-1.77%) | 1,582,000 |
12 Mar 2024 | JPY | 2,164 | 2,164.5 | 2,130.5 | 2,148.5 | 2,148.5 | -14 (-0.65%) | 1,259,800 |
11 Mar 2024 | JPY | 2,125.5 | 2,165.5 | 2,123 | 2,162.5 | 2,162.5 | +12.5 (+0.58%) | 1,583,400 |
8 Mar 2024 | JPY | 2,155 | 2,170.5 | 2,139 | 2,150 | 2,150 | -22.5 (-1.04%) | 1,842,700 |
7 Mar 2024 | JPY | 2,192 | 2,206.5 | 2,166.5 | 2,172.5 | 2,172.5 | -18.5 (-0.84%) | 1,583,900 |
6 Mar 2024 | JPY | 2,178 | 2,214.5 | 2,173 | 2,191 | 2,191 | +9 (+0.41%) | 1,526,300 |
5 Mar 2024 | JPY | 2,220 | 2,222 | 2,178.5 | 2,182 | 2,182 | -46 (-2.06%) | 1,581,700 |
4 Mar 2024 | JPY | 2,250 | 2,252.5 | 2,217 | 2,228 | 2,228 | -56 (-2.45%) | 1,526,200 |
1 Mar 2024 | JPY | 2,304.5 | 2,313.5 | 2,281.5 | 2,284 | 2,284 | +9 (+0.40%) | 1,046,200 |
29 Feb 2024 | JPY | 2,292.5 | 2,306.5 | 2,266 | 2,275 | 2,275 | -46 (-1.98%) | 2,990,500 |
28 Feb 2024 | JPY | 2,316 | 2,322.5 | 2,292.5 | 2,321 | 2,321 | +5 (+0.22%) | 1,046,200 |
27 Feb 2024 | JPY | 2,299.5 | 2,333.5 | 2,280.5 | 2,316 | 2,316 | -19.5 (-0.83%) | 1,473,800 |
26 Feb 2024 | JPY | 2,345 | 2,364 | 2,328 | 2,335.5 | 2,335.5 | -15.5 (-0.66%) | 2,010,400 |
22 Feb 2024 | JPY | 2,391 | 2,392.5 | 2,351 | 2,351 | 2,351 | -39 (-1.63%) | 1,759,800 |
21 Feb 2024 | JPY | 2,395 | 2,399 | 2,376 | 2,390 | 2,390 | -13.5 (-0.56%) | 1,123,200 |
20 Feb 2024 | JPY | 2,425.5 | 2,443 | 2,402.5 | 2,403.5 | 2,403.5 | -16 (-0.66%) | 1,054,700 |
19 Feb 2024 | JPY | 2,409.5 | 2,431.5 | 2,400.5 | 2,419.5 | 2,419.5 | -1.5 (-0.06%) | 963,800 |
16 Feb 2024 | JPY | 2,407 | 2,445 | 2,393.5 | 2,421 | 2,421 | +21 (+0.88%) | 970,100 |
15 Feb 2024 | JPY | 2,411.5 | 2,426 | 2,379 | 2,400 | 2,400 | -17 (-0.70%) | 1,102,700 |
14 Feb 2024 | JPY | 2,450 | 2,453 | 2,397 | 2,417 | 2,417 | -16 (-0.66%) | 958,000 |
13 Feb 2024 | JPY | 2,401 | 2,434.5 | 2,389 | 2,433 | 2,433 | +12.5 (+0.52%) | 1,010,700 |