Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | JPY | 1,809 | 1,822.5 | 1,796 | 1,803 | 1,803 | -2.5 (-0.14%) | 19,137,800 |
1 Mar 2024 | JPY | 1,780 | 1,815.5 | 1,774 | 1,805.5 | 1,805.5 | +23.5 (+1.32%) | 20,334,000 |
29 Feb 2024 | JPY | 1,795 | 1,799.5 | 1,775 | 1,782 | 1,782 | +8 (+0.45%) | 18,224,500 |
28 Feb 2024 | JPY | 1,788 | 1,793 | 1,766.5 | 1,774 | 1,774 | -2.5 (-0.14%) | 11,529,700 |
27 Feb 2024 | JPY | 1,770.5 | 1,785 | 1,766 | 1,776.5 | 1,776.5 | -8.5 (-0.48%) | 18,153,400 |
26 Feb 2024 | JPY | 1,805 | 1,807 | 1,785 | 1,785 | 1,785 | -14.5 (-0.81%) | 20,068,100 |
22 Feb 2024 | JPY | 1,759.5 | 1,810 | 1,755.5 | 1,799.5 | 1,799.5 | +52.5 (+3.01%) | 25,472,200 |
21 Feb 2024 | JPY | 1,728.5 | 1,751 | 1,728 | 1,747 | 1,747 | -1 (-0.06%) | 11,266,400 |
20 Feb 2024 | JPY | 1,744 | 1,757 | 1,741 | 1,748 | 1,748 | +4 (+0.23%) | 10,797,400 |
19 Feb 2024 | JPY | 1,748 | 1,753.5 | 1,735.5 | 1,744 | 1,744 | -8 (-0.46%) | 9,545,700 |
16 Feb 2024 | JPY | 1,720 | 1,759 | 1,716 | 1,752 | 1,752 | +30.5 (+1.77%) | 20,611,600 |
15 Feb 2024 | JPY | 1,700 | 1,723 | 1,693.5 | 1,721.5 | 1,721.5 | +32 (+1.89%) | 16,827,800 |
14 Feb 2024 | JPY | 1,711 | 1,714.5 | 1,678 | 1,689.5 | 1,689.5 | -29.5 (-1.72%) | 12,313,800 |
13 Feb 2024 | JPY | 1,723 | 1,724 | 1,679 | 1,719 | 1,719 | +15.5 (+0.91%) | 19,632,900 |
9 Feb 2024 | JPY | 1,731.5 | 1,732 | 1,697 | 1,703.5 | 1,703.5 | -30.5 (-1.76%) | 28,664,000 |
8 Feb 2024 | JPY | 1,731 | 1,741.5 | 1,706 | 1,734 | 1,734 | +23.5 (+1.37%) | 24,169,500 |
7 Feb 2024 | JPY | 1,673 | 1,735 | 1,672.5 | 1,710.5 | 1,710.5 | +19.5 (+1.15%) | 24,095,300 |
6 Feb 2024 | JPY | 1,671.5 | 1,701.5 | 1,664.5 | 1,691 | 1,691 | +7.5 (+0.45%) | 22,708,100 |
5 Feb 2024 | JPY | 1,670 | 1,694 | 1,655 | 1,683.5 | 1,683.5 | +48.5 (+2.97%) | 16,288,700 |
2 Feb 2024 | JPY | 1,650 | 1,652.5 | 1,633 | 1,635 | 1,635 | -9.5 (-0.58%) | 13,272,600 |
1 Feb 2024 | JPY | 1,625 | 1,651 | 1,619 | 1,644.5 | 1,644.5 | -31 (-1.85%) | 15,869,200 |
31 Jan 2024 | JPY | 1,626.5 | 1,675.5 | 1,623.5 | 1,675.5 | 1,675.5 | +48 (+2.95%) | 18,665,400 |
30 Jan 2024 | JPY | 1,630 | 1,643.5 | 1,623 | 1,627.5 | 1,627.5 | -17 (-1.03%) | 13,115,300 |
29 Jan 2024 | JPY | 1,620.5 | 1,655.5 | 1,617 | 1,644.5 | 1,644.5 | +61 (+3.85%) | 21,146,100 |
26 Jan 2024 | JPY | 1,589 | 1,592.5 | 1,574.5 | 1,583.5 | 1,583.5 | -10 (-0.63%) | 10,650,000 |
25 Jan 2024 | JPY | 1,579 | 1,594 | 1,578 | 1,593.5 | 1,593.5 | +6.5 (+0.41%) | 10,619,200 |
24 Jan 2024 | JPY | 1,591 | 1,596.5 | 1,583 | 1,587 | 1,587 | -10 (-0.63%) | 12,037,700 |
23 Jan 2024 | JPY | 1,609 | 1,618 | 1,589.5 | 1,597 | 1,597 | -13 (-0.81%) | 15,113,200 |
22 Jan 2024 | JPY | 1,605 | 1,612 | 1,591.5 | 1,610 | 1,610 | +23 (+1.45%) | 11,972,900 |
19 Jan 2024 | JPY | 1,619 | 1,619 | 1,574 | 1,587 | 1,587 | -7 (-0.44%) | 17,780,600 |