Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | JPY | 8,560 | 8,653 | 8,547 | 8,591 | 8,591 | +39 (+0.46%) | 6,611,300 |
13 Mar 2024 | JPY | 8,705 | 8,718 | 8,430 | 8,552 | 8,552 | -16 (-0.19%) | 9,845,300 |
12 Mar 2024 | JPY | 8,500 | 8,613 | 8,458 | 8,568 | 8,568 | -57 (-0.66%) | 9,062,400 |
11 Mar 2024 | JPY | 8,800 | 8,810 | 8,534 | 8,625 | 8,625 | -554 (-6.04%) | 14,317,000 |
8 Mar 2024 | JPY | 9,159 | 9,290 | 9,055 | 9,179 | 9,179 | +165 (+1.83%) | 18,130,600 |
7 Mar 2024 | JPY | 8,950 | 9,131 | 8,881 | 9,014 | 9,014 | +140 (+1.58%) | 15,125,100 |
6 Mar 2024 | JPY | 8,899 | 8,937 | 8,842 | 8,874 | 8,874 | -134 (-1.49%) | 8,299,700 |
5 Mar 2024 | JPY | 8,865 | 9,054 | 8,855 | 9,008 | 9,008 | +74 (+0.83%) | 10,072,900 |
4 Mar 2024 | JPY | 9,050 | 9,199 | 8,918 | 8,934 | 8,934 | +27 (+0.30%) | 12,317,400 |
1 Mar 2024 | JPY | 8,858 | 9,020 | 8,824 | 8,907 | 8,907 | +117 (+1.33%) | 12,555,200 |
29 Feb 2024 | JPY | 8,800 | 8,840 | 8,738 | 8,790 | 8,790 | -130 (-1.46%) | 10,544,100 |
28 Feb 2024 | JPY | 8,900 | 8,938 | 8,801 | 8,920 | 8,920 | -73 (-0.81%) | 9,335,600 |
27 Feb 2024 | JPY | 8,900 | 9,060 | 8,856 | 8,993 | 8,993 | +214 (+2.44%) | 14,682,700 |
26 Feb 2024 | JPY | 9,064 | 9,095 | 8,720 | 8,779 | 8,779 | -21 (-0.24%) | 15,683,100 |
22 Feb 2024 | JPY | 8,770 | 8,837 | 8,675 | 8,800 | 8,800 | +430 (+5.14%) | 19,333,300 |
21 Feb 2024 | JPY | 8,395 | 8,417 | 8,290 | 8,370 | 8,370 | -169 (-1.98%) | 10,546,800 |
20 Feb 2024 | JPY | 8,581 | 8,763 | 8,506 | 8,539 | 8,539 | -9 (-0.11%) | 14,862,800 |
19 Feb 2024 | JPY | 8,354 | 8,578 | 8,334 | 8,548 | 8,548 | +233 (+2.80%) | 14,935,700 |
16 Feb 2024 | JPY | 8,648 | 8,680 | 8,272 | 8,315 | 8,315 | -187 (-2.20%) | 16,102,900 |
15 Feb 2024 | JPY | 8,440 | 8,598 | 8,345 | 8,502 | 8,502 | +295 (+3.59%) | 16,859,300 |
14 Feb 2024 | JPY | 8,192 | 8,384 | 8,109 | 8,207 | 8,207 | -285 (-3.36%) | 19,989,800 |
13 Feb 2024 | JPY | 8,700 | 8,873 | 8,425 | 8,492 | 8,492 | +501 (+6.27%) | 37,887,300 |
9 Feb 2024 | JPY | 8,020 | 8,477 | 7,957 | 7,991 | 7,991 | +641 (+8.72%) | 51,708,800 |
8 Feb 2024 | JPY | 7,250 | 7,359 | 7,085 | 7,350 | 7,350 | +732 (+11.06%) | 30,811,900 |
7 Feb 2024 | JPY | 6,637 | 6,639 | 6,546 | 6,618 | 6,618 | -40 (-0.60%) | 6,192,700 |
6 Feb 2024 | JPY | 6,655 | 6,695 | 6,622 | 6,658 | 6,658 | -1 (-0.02%) | 6,324,700 |
5 Feb 2024 | JPY | 6,525 | 6,667 | 6,491 | 6,659 | 6,659 | +202 (+3.13%) | 7,341,700 |
2 Feb 2024 | JPY | 6,441 | 6,522 | 6,434 | 6,457 | 6,457 | +58 (+0.91%) | 5,586,400 |
1 Feb 2024 | JPY | 6,406 | 6,426 | 6,372 | 6,399 | 6,399 | -61 (-0.94%) | 4,510,800 |
31 Jan 2024 | JPY | 6,415 | 6,460 | 6,378 | 6,460 | 6,460 | -55 (-0.84%) | 6,364,400 |