Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | JPY | 2,000 | 2,039.5 | 1,995 | 2,033.5 | 2,033.5 | +35 (+1.75%) | 5,756,000 |
16 Feb 2024 | JPY | 1,964 | 2,014 | 1,960.5 | 1,998.5 | 1,998.5 | +65.5 (+3.39%) | 11,800,500 |
15 Feb 2024 | JPY | 1,967.5 | 1,971.5 | 1,923 | 1,933 | 1,933 | -42 (-2.13%) | 9,352,300 |
14 Feb 2024 | JPY | 2,024.5 | 2,031.5 | 1,965 | 1,975 | 1,975 | -38.5 (-1.91%) | 10,716,700 |
13 Feb 2024 | JPY | 2,010 | 2,050 | 1,976.5 | 2,013.5 | 2,013.5 | +18 (+0.90%) | 18,424,000 |
9 Feb 2024 | JPY | 2,029 | 2,050.5 | 1,988.5 | 1,995.5 | 1,995.5 | -10.5 (-0.52%) | 8,888,700 |
8 Feb 2024 | JPY | 2,038 | 2,040 | 2,005 | 2,006 | 2,006 | -18.5 (-0.91%) | 5,166,200 |
7 Feb 2024 | JPY | 2,016.5 | 2,031.5 | 1,999.5 | 2,024.5 | 2,024.5 | +47.5 (+2.40%) | 7,226,200 |
6 Feb 2024 | JPY | 2,015.5 | 2,026 | 1,977 | 1,977 | 1,977 | -49 (-2.42%) | 7,363,100 |
5 Feb 2024 | JPY | 2,033.5 | 2,036.5 | 2,009 | 2,026 | 2,026 | +5.5 (+0.27%) | 4,276,700 |
2 Feb 2024 | JPY | 2,018 | 2,023 | 2,003.5 | 2,020.5 | 2,020.5 | -18.5 (-0.91%) | 5,253,900 |
1 Feb 2024 | JPY | 2,025 | 2,043 | 2,020.5 | 2,039 | 2,039 | -6 (-0.29%) | 4,204,200 |
31 Jan 2024 | JPY | 2,055 | 2,057 | 2,038 | 2,045 | 2,045 | -8.5 (-0.41%) | 4,634,400 |
30 Jan 2024 | JPY | 2,050 | 2,062 | 2,040.5 | 2,053.5 | 2,053.5 | -12.5 (-0.61%) | 4,937,000 |
29 Jan 2024 | JPY | 2,034 | 2,074.5 | 2,032 | 2,066 | 2,066 | +81.5 (+4.11%) | 11,397,300 |
26 Jan 2024 | JPY | 2,025 | 2,041 | 1,983.5 | 1,984.5 | 1,984.5 | -4.5 (-0.23%) | 7,626,000 |
25 Jan 2024 | JPY | 2,015 | 2,021.5 | 1,989 | 1,989 | 1,989 | -9.5 (-0.48%) | 4,801,600 |
24 Jan 2024 | JPY | 2,004 | 2,016.5 | 1,993 | 1,998.5 | 1,998.5 | +0.5 (+0.03%) | 5,160,900 |
23 Jan 2024 | JPY | 2,011 | 2,021.5 | 1,988 | 1,998 | 1,998 | -3.5 (-0.17%) | 6,041,700 |
22 Jan 2024 | JPY | 1,987 | 2,001.5 | 1,973.5 | 2,001.5 | 2,001.5 | +9 (+0.45%) | 7,361,500 |
19 Jan 2024 | JPY | 1,998 | 1,998.5 | 1,980.5 | 1,992.5 | 1,992.5 | +2 (+0.10%) | 6,818,400 |
18 Jan 2024 | JPY | 1,990.5 | 1,990.5 | 1,990.5 | 1,990.5 | 1,990.5 | -15 (-0.75%) | 8,020,600 |
17 Jan 2024 | JPY | 2,055 | 2,062.5 | 2,005.5 | 2,005.5 | 2,005.5 | -48.5 (-2.36%) | 8,496,500 |
16 Jan 2024 | JPY | 2,051 | 2,057.5 | 2,033 | 2,054 | 2,054 | +11.5 (+0.56%) | 6,625,200 |
15 Jan 2024 | JPY | 2,039 | 2,044.5 | 2,028 | 2,042.5 | 2,042.5 | +32 (+1.59%) | 2,664,800 |
12 Jan 2024 | JPY | 1,991 | 2,010.5 | 1,968 | 2,010.5 | 2,010.5 | +53 (+2.71%) | 10,343,200 |
11 Jan 2024 | JPY | 1,964.5 | 1,980.5 | 1,952 | 1,957.5 | 1,957.5 | +6.5 (+0.33%) | 6,515,500 |
10 Jan 2024 | JPY | 1,952 | 1,957.5 | 1,941 | 1,951 | 1,951 | -1.5 (-0.08%) | 6,063,100 |
9 Jan 2024 | JPY | 1,956 | 1,973 | 1,939 | 1,952.5 | 1,952.5 | -29 (-1.46%) | 6,880,100 |
5 Jan 2024 | JPY | 1,967.5 | 1,981.5 | 1,958.5 | 1,981.5 | 1,981.5 | 0.0 (0.0%) | 5,544,800 |