Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | JPY | 1,929 | 1,936 | 1,915 | 1,916 | 1,916 | -25.5 (-1.31%) | 587,700 |
5 Feb 2024 | JPY | 1,940 | 1,948.5 | 1,926.5 | 1,941.5 | 1,941.5 | +17 (+0.88%) | 770,000 |
2 Feb 2024 | JPY | 1,923 | 1,938 | 1,912.5 | 1,924.5 | 1,924.5 | +1.5 (+0.08%) | 613,300 |
1 Feb 2024 | JPY | 1,915 | 1,925 | 1,907 | 1,923 | 1,923 | -4 (-0.21%) | 589,000 |
31 Jan 2024 | JPY | 1,897 | 1,929 | 1,893 | 1,927 | 1,927 | +22.5 (+1.18%) | 796,200 |
30 Jan 2024 | JPY | 1,905 | 1,911 | 1,894.5 | 1,904.5 | 1,904.5 | +3.5 (+0.18%) | 605,400 |
29 Jan 2024 | JPY | 1,890 | 1,907 | 1,887 | 1,901 | 1,901 | +21 (+1.12%) | 1,106,300 |
26 Jan 2024 | JPY | 1,898.5 | 1,904.5 | 1,873 | 1,880 | 1,880 | -26 (-1.36%) | 1,302,700 |
25 Jan 2024 | JPY | 1,899 | 1,911 | 1,895 | 1,906 | 1,906 | -2.5 (-0.13%) | 1,001,600 |
24 Jan 2024 | JPY | 1,925 | 1,929 | 1,902 | 1,908.5 | 1,908.5 | -42.5 (-2.18%) | 1,253,800 |
23 Jan 2024 | JPY | 1,951 | 1,951 | 1,951 | 1,951 | 1,951 | -31 (-1.56%) | 143,200 |
22 Jan 2024 | JPY | 1,976 | 2,001 | 1,975 | 1,982 | 1,982 | +17 (+0.87%) | 773,500 |
19 Jan 2024 | JPY | 1,969 | 1,978 | 1,954.5 | 1,965 | 1,965 | +18 (+0.92%) | 588,500 |
18 Jan 2024 | JPY | 1,971 | 1,976 | 1,945 | 1,947 | 1,947 | -14 (-0.71%) | 610,700 |
17 Jan 2024 | JPY | 1,976 | 2,018 | 1,961 | 1,961 | 1,961 | -8 (-0.41%) | 1,039,100 |
16 Jan 2024 | JPY | 1,950 | 1,978 | 1,950 | 1,969 | 1,969 | +6 (+0.31%) | 759,900 |
15 Jan 2024 | JPY | 1,950 | 1,963.5 | 1,950 | 1,963 | 1,963 | +15.5 (+0.80%) | 100,000 |
12 Jan 2024 | JPY | 1,974.5 | 1,974.5 | 1,940 | 1,947.5 | 1,947.5 | -11.5 (-0.59%) | 852,400 |
11 Jan 2024 | JPY | 1,955 | 1,969 | 1,951.5 | 1,959 | 1,959 | +16 (+0.82%) | 863,500 |
10 Jan 2024 | JPY | 1,933.5 | 1,947.5 | 1,922 | 1,943 | 1,943 | +17 (+0.88%) | 805,800 |
9 Jan 2024 | JPY | 1,921 | 1,942 | 1,914 | 1,926 | 1,926 | +12.5 (+0.65%) | 834,300 |
5 Jan 2024 | JPY | 1,897 | 1,924.5 | 1,891 | 1,913.5 | 1,913.5 | +33.5 (+1.78%) | 978,000 |
4 Jan 2024 | JPY | 1,840.5 | 1,880 | 1,825.5 | 1,880 | 1,880 | +48 (+2.62%) | 1,197,100 |
29 Dec 2023 | JPY | 1,838.5 | 1,845.5 | 1,824 | 1,832 | 1,832 | +2.5 (+0.14%) | 564,900 |
28 Dec 2023 | JPY | 1,815 | 1,830.5 | 1,811.5 | 1,829.5 | 1,829.5 | +15 (+0.83%) | 648,700 |
27 Dec 2023 | JPY | 1,790 | 1,814.5 | 1,788 | 1,814.5 | 1,814.5 | +29 (+1.62%) | 642,400 |
26 Dec 2023 | JPY | 1,791 | 1,791.5 | 1,775.5 | 1,785.5 | 1,785.5 | +3.5 (+0.20%) | 531,800 |
25 Dec 2023 | JPY | 1,800 | 1,800.5 | 1,779.5 | 1,782 | 1,782 | -3.5 (-0.20%) | 334,500 |
22 Dec 2023 | JPY | 1,775 | 1,785.5 | 1,768.5 | 1,785.5 | 1,785.5 | +18 (+1.02%) | 540,200 |
21 Dec 2023 | JPY | 1,775.5 | 1,776.5 | 1,763 | 1,767.5 | 1,767.5 | -18 (-1.01%) | 596,500 |