Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 1,644.5 | 1,650.5 | 1,637.5 | 1,642.5 | 1,642.5 | -4.5 (-0.27%) | 374,200 |
1 Feb 2024 | JPY | 1,650 | 1,650 | 1,627.5 | 1,647 | 1,647 | -4.5 (-0.27%) | 576,600 |
31 Jan 2024 | JPY | 1,603 | 1,652.5 | 1,603 | 1,651.5 | 1,651.5 | +38 (+2.36%) | 924,600 |
30 Jan 2024 | JPY | 1,608.5 | 1,620 | 1,605 | 1,613.5 | 1,613.5 | -1.5 (-0.09%) | 371,200 |
29 Jan 2024 | JPY | 1,603.5 | 1,615 | 1,601 | 1,615 | 1,615 | +19.5 (+1.22%) | 403,200 |
26 Jan 2024 | JPY | 1,610 | 1,614.5 | 1,594 | 1,595.5 | 1,595.5 | -28 (-1.72%) | 672,000 |
25 Jan 2024 | JPY | 1,627 | 1,632.5 | 1,618 | 1,623.5 | 1,623.5 | +3 (+0.19%) | 289,000 |
24 Jan 2024 | JPY | 1,619.5 | 1,624.5 | 1,608 | 1,620.5 | 1,620.5 | -7 (-0.43%) | 322,200 |
23 Jan 2024 | JPY | 1,644.5 | 1,657 | 1,624 | 1,627.5 | 1,627.5 | -10 (-0.61%) | 459,400 |
22 Jan 2024 | JPY | 1,625 | 1,643.5 | 1,625 | 1,637.5 | 1,637.5 | +18 (+1.11%) | 340,000 |
19 Jan 2024 | JPY | 1,602.5 | 1,622.5 | 1,596 | 1,619.5 | 1,619.5 | +32 (+2.02%) | 641,200 |
18 Jan 2024 | JPY | 1,590 | 1,602.5 | 1,583.5 | 1,587.5 | 1,587.5 | -4.5 (-0.28%) | 324,800 |
17 Jan 2024 | JPY | 1,600 | 1,623 | 1,592 | 1,592 | 1,592 | -12.5 (-0.78%) | 534,200 |
16 Jan 2024 | JPY | 1,640 | 1,641.5 | 1,604.5 | 1,604.5 | 1,604.5 | -17 (-1.05%) | 519,400 |
15 Jan 2024 | JPY | 1,597.5 | 1,622 | 1,597.5 | 1,621.5 | 1,621.5 | +8.5 (+0.53%) | 134,000 |
12 Jan 2024 | JPY | 1,632.5 | 1,634.5 | 1,602.5 | 1,613 | 1,613 | -4 (-0.25%) | 373,200 |
11 Jan 2024 | JPY | 1,628 | 1,632 | 1,614.5 | 1,617 | 1,617 | +11.5 (+0.72%) | 535,000 |
10 Jan 2024 | JPY | 1,587.5 | 1,614.5 | 1,576 | 1,605.5 | 1,605.5 | +25.5 (+1.61%) | 705,600 |
9 Jan 2024 | JPY | 1,573 | 1,582.5 | 1,564 | 1,580 | 1,580 | +21.5 (+1.38%) | 1,048,600 |
5 Jan 2024 | JPY | 1,575 | 1,576 | 1,551 | 1,558.5 | 1,558.5 | -21.5 (-1.36%) | 1,059,600 |
4 Jan 2024 | JPY | 1,588 | 1,588 | 1,561 | 1,580 | 1,580 | +12.5 (+0.80%) | 1,365,600 |
29 Dec 2023 | JPY | 1,554.5 | 1,569 | 1,551.5 | 1,567.5 | 1,567.5 | +31 (+2.02%) | 913,600 |
28 Dec 2023 | JPY | 1,533 | 1,539.5 | 1,528.5 | 1,536.5 | 1,536.5 | -0.5 (-0.03%) | 637,000 |
27 Dec 2023 | JPY | 1,532 | 1,541 | 1,528.5 | 1,537 | 1,537 | +9 (+0.59%) | 327,600 |
26 Dec 2023 | JPY | 1,520.5 | 1,533 | 1,520 | 1,528 | 1,528 | +8.5 (+0.56%) | 305,000 |
25 Dec 2023 | JPY | 1,532.5 | 1,532.5 | 1,518 | 1,519.5 | 1,519.5 | -8.5 (-0.56%) | 261,000 |
22 Dec 2023 | JPY | 1,519.5 | 1,531 | 1,519 | 1,528 | 1,528 | +9 (+0.59%) | 308,000 |
21 Dec 2023 | JPY | 1,529 | 1,529.5 | 1,511.5 | 1,519 | 1,519 | -11.5 (-0.75%) | 468,200 |
20 Dec 2023 | JPY | 1,527.5 | 1,539 | 1,526.5 | 1,530.5 | 1,530.5 | +3.5 (+0.23%) | 438,800 |
19 Dec 2023 | JPY | 1,524 | 1,532 | 1,514 | 1,527 | 1,527 | +9.5 (+0.63%) | 363,200 |