Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | JPY | 1,423.5 | 1,429 | 1,413 | 1,428.5 | 1,428.5 | +13.5 (+0.95%) | 1,821,600 |
21 Feb 2024 | JPY | 1,420 | 1,427 | 1,407.5 | 1,415 | 1,415 | -3.5 (-0.25%) | 1,451,900 |
20 Feb 2024 | JPY | 1,436.5 | 1,437.5 | 1,410.5 | 1,418.5 | 1,418.5 | -22 (-1.53%) | 1,425,900 |
19 Feb 2024 | JPY | 1,389.5 | 1,445 | 1,376 | 1,440.5 | 1,440.5 | +75 (+5.49%) | 2,743,600 |
16 Feb 2024 | JPY | 1,362.5 | 1,377.5 | 1,357 | 1,365.5 | 1,365.5 | -5.5 (-0.40%) | 2,664,000 |
15 Feb 2024 | JPY | 1,395 | 1,399 | 1,361 | 1,371 | 1,371 | -2 (-0.15%) | 2,069,000 |
14 Feb 2024 | JPY | 1,383 | 1,383.5 | 1,362 | 1,373 | 1,373 | -22.5 (-1.61%) | 2,642,700 |
13 Feb 2024 | JPY | 1,392 | 1,395.5 | 1,358 | 1,395.5 | 1,395.5 | +5 (+0.36%) | 3,017,500 |
9 Feb 2024 | JPY | 1,406.5 | 1,409 | 1,386 | 1,390.5 | 1,390.5 | -31 (-2.18%) | 3,508,100 |
8 Feb 2024 | JPY | 1,433 | 1,436 | 1,398.5 | 1,421.5 | 1,421.5 | -9.5 (-0.66%) | 2,760,400 |
7 Feb 2024 | JPY | 1,430 | 1,448 | 1,415 | 1,431 | 1,431 | -1.5 (-0.10%) | 2,794,500 |
6 Feb 2024 | JPY | 1,417.5 | 1,468 | 1,417 | 1,432.5 | 1,432.5 | +6.5 (+0.46%) | 4,015,900 |
5 Feb 2024 | JPY | 1,386 | 1,427 | 1,381 | 1,426 | 1,426 | +49 (+3.56%) | 4,342,700 |
2 Feb 2024 | JPY | 1,366.5 | 1,385.5 | 1,361 | 1,377 | 1,377 | +10.5 (+0.77%) | 2,235,200 |
1 Feb 2024 | JPY | 1,368.5 | 1,373.5 | 1,349.5 | 1,366.5 | 1,366.5 | -3 (-0.22%) | 1,832,900 |
31 Jan 2024 | JPY | 1,351 | 1,369.5 | 1,343 | 1,369.5 | 1,369.5 | +11 (+0.81%) | 3,103,300 |
30 Jan 2024 | JPY | 1,361.5 | 1,369 | 1,356 | 1,358.5 | 1,358.5 | -5 (-0.37%) | 1,748,800 |
29 Jan 2024 | JPY | 1,348 | 1,375.5 | 1,348 | 1,363.5 | 1,363.5 | +22 (+1.64%) | 2,704,800 |
26 Jan 2024 | JPY | 1,359.5 | 1,359.5 | 1,336.5 | 1,341.5 | 1,341.5 | -11.5 (-0.85%) | 2,589,100 |
25 Jan 2024 | JPY | 1,350 | 1,366 | 1,348 | 1,353 | 1,353 | +7 (+0.52%) | 2,571,800 |
24 Jan 2024 | JPY | 1,350.5 | 1,357.5 | 1,341 | 1,346 | 1,346 | -20.5 (-1.50%) | 1,995,900 |
23 Jan 2024 | JPY | 1,373.5 | 1,383 | 1,360 | 1,366.5 | 1,366.5 | -3.5 (-0.26%) | 2,230,900 |
22 Jan 2024 | JPY | 1,365 | 1,375 | 1,357 | 1,370 | 1,370 | +22 (+1.63%) | 2,411,600 |
19 Jan 2024 | JPY | 1,341 | 1,352 | 1,327 | 1,348 | 1,348 | +34 (+2.59%) | 3,417,700 |
18 Jan 2024 | JPY | 1,320 | 1,332 | 1,312.5 | 1,314 | 1,314 | -18.5 (-1.39%) | 2,621,200 |
17 Jan 2024 | JPY | 1,337 | 1,371.5 | 1,332 | 1,332.5 | 1,332.5 | +6.5 (+0.49%) | 3,170,400 |
16 Jan 2024 | JPY | 1,340.5 | 1,349.5 | 1,326 | 1,326 | 1,326 | -1.5 (-0.11%) | 1,932,600 |
15 Jan 2024 | JPY | 1,300 | 1,330 | 1,300 | 1,327.5 | 1,327.5 | +16 (+1.22%) | 497,300 |
12 Jan 2024 | JPY | 1,328 | 1,328.5 | 1,297 | 1,311.5 | 1,311.5 | +12.5 (+0.96%) | 3,051,400 |
11 Jan 2024 | JPY | 1,301 | 1,317 | 1,299 | 1,299 | 1,299 | +20 (+1.56%) | 2,410,200 |