Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | JPY | 1,897 | 1,901 | 1,868.5 | 1,897.5 | 1,897.5 | 0.0 (0.0%) | 1,258,800 |
1 Apr 2024 | JPY | 1,909 | 1,920 | 1,895 | 1,897.5 | 1,897.5 | -4.5 (-0.24%) | 872,000 |
29 Mar 2024 | JPY | 1,900 | 1,921 | 1,894 | 1,902 | 1,902 | -12.5 (-0.65%) | 304,200 |
28 Mar 2024 | JPY | 1,945 | 1,963 | 1,908 | 1,914.5 | 1,914.5 | -57 (-2.89%) | 1,255,600 |
27 Mar 2024 | JPY | 1,972 | 1,982.5 | 1,957.5 | 1,971.5 | 1,971.5 | +9.5 (+0.48%) | 1,198,200 |
26 Mar 2024 | JPY | 1,955 | 1,978 | 1,953 | 1,962 | 1,962 | -33 (-1.65%) | 973,300 |
25 Mar 2024 | JPY | 1,988.5 | 1,999.5 | 1,960.5 | 1,995 | 1,995 | +7.5 (+0.38%) | 893,200 |
22 Mar 2024 | JPY | 1,988 | 2,004.5 | 1,975 | 1,987.5 | 1,987.5 | +21.5 (+1.09%) | 983,800 |
21 Mar 2024 | JPY | 1,953.5 | 1,979 | 1,944 | 1,966 | 1,966 | +12.5 (+0.64%) | 1,021,500 |
19 Mar 2024 | JPY | 1,949 | 1,963 | 1,929.5 | 1,953.5 | 1,953.5 | +26.5 (+1.38%) | 1,169,400 |
18 Mar 2024 | JPY | 1,935 | 1,949 | 1,922 | 1,927 | 1,927 | +5 (+0.26%) | 797,900 |
15 Mar 2024 | JPY | 1,921.5 | 1,937.5 | 1,909 | 1,922 | 1,922 | +4.5 (+0.23%) | 974,100 |
14 Mar 2024 | JPY | 1,900 | 1,925 | 1,888 | 1,917.5 | 1,917.5 | +17.5 (+0.92%) | 756,600 |
13 Mar 2024 | JPY | 1,903 | 1,920.5 | 1,888.5 | 1,900 | 1,900 | -19 (-0.99%) | 809,600 |
12 Mar 2024 | JPY | 1,927 | 1,935 | 1,886.5 | 1,919 | 1,919 | -3.5 (-0.18%) | 1,144,100 |
11 Mar 2024 | JPY | 1,917 | 1,927 | 1,900 | 1,922.5 | 1,922.5 | +10.5 (+0.55%) | 965,100 |
8 Mar 2024 | JPY | 1,906.5 | 1,922 | 1,885 | 1,912 | 1,912 | -8.5 (-0.44%) | 1,296,000 |
7 Mar 2024 | JPY | 1,935 | 1,941.5 | 1,904.5 | 1,920.5 | 1,920.5 | -7 (-0.36%) | 1,005,900 |
6 Mar 2024 | JPY | 1,871 | 1,929.5 | 1,871 | 1,927.5 | 1,927.5 | +66.5 (+3.57%) | 1,629,100 |
5 Mar 2024 | JPY | 1,873 | 1,887.5 | 1,850 | 1,861 | 1,861 | -10.5 (-0.56%) | 573,400 |
4 Mar 2024 | JPY | 1,873 | 1,879.5 | 1,852 | 1,871.5 | 1,871.5 | -13.5 (-0.72%) | 897,800 |
1 Mar 2024 | JPY | 1,888 | 1,895 | 1,869.5 | 1,885 | 1,885 | +7 (+0.37%) | 615,500 |
29 Feb 2024 | JPY | 1,854.5 | 1,885 | 1,841.5 | 1,878 | 1,878 | +27.5 (+1.49%) | 2,995,300 |
28 Feb 2024 | JPY | 1,851 | 1,863 | 1,840.5 | 1,850.5 | 1,850.5 | 0.0 (0.0%) | 572,900 |
27 Feb 2024 | JPY | 1,876.5 | 1,885 | 1,842 | 1,850.5 | 1,850.5 | -40.5 (-2.14%) | 1,397,200 |
26 Feb 2024 | JPY | 1,897 | 1,922.5 | 1,888 | 1,891 | 1,891 | -26 (-1.36%) | 1,002,000 |
22 Feb 2024 | JPY | 1,920 | 1,927.5 | 1,904.5 | 1,917 | 1,917 | -7.5 (-0.39%) | 769,400 |
21 Feb 2024 | JPY | 1,911 | 1,927 | 1,902 | 1,924.5 | 1,924.5 | -0.5 (-0.03%) | 856,200 |
20 Feb 2024 | JPY | 1,913 | 1,932 | 1,888.5 | 1,925 | 1,925 | +18 (+0.94%) | 997,800 |
19 Feb 2024 | JPY | 1,915 | 1,931 | 1,887 | 1,907 | 1,907 | +8 (+0.42%) | 1,057,500 |