Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | JPY | 1,740.5 | 1,744 | 1,715 | 1,724.5 | 1,724.5 | -12.5 (-0.72%) | 1,468,300 |
8 Feb 2024 | JPY | 1,748.5 | 1,750 | 1,729.5 | 1,737 | 1,737 | -9 (-0.52%) | 1,310,800 |
7 Feb 2024 | JPY | 1,737 | 1,764.5 | 1,731.5 | 1,746 | 1,746 | +7 (+0.40%) | 817,200 |
6 Feb 2024 | JPY | 1,750 | 1,754 | 1,733 | 1,739 | 1,739 | -10 (-0.57%) | 1,089,500 |
5 Feb 2024 | JPY | 1,714 | 1,749.5 | 1,711 | 1,749 | 1,749 | +46 (+2.70%) | 1,419,700 |
2 Feb 2024 | JPY | 1,710 | 1,723 | 1,691 | 1,703 | 1,703 | -4 (-0.23%) | 946,300 |
1 Feb 2024 | JPY | 1,725 | 1,731.5 | 1,705.5 | 1,707 | 1,707 | -32 (-1.84%) | 923,000 |
31 Jan 2024 | JPY | 1,735 | 1,739 | 1,716.5 | 1,739 | 1,739 | -3 (-0.17%) | 1,316,900 |
30 Jan 2024 | JPY | 1,766.5 | 1,772 | 1,737 | 1,742 | 1,742 | -26 (-1.47%) | 792,500 |
29 Jan 2024 | JPY | 1,762.5 | 1,786 | 1,758 | 1,768 | 1,768 | +33.5 (+1.93%) | 1,407,500 |
26 Jan 2024 | JPY | 1,700.5 | 1,737.5 | 1,689.5 | 1,734.5 | 1,734.5 | +39.5 (+2.33%) | 1,618,800 |
25 Jan 2024 | JPY | 1,694 | 1,695 | 1,667.5 | 1,695 | 1,695 | +1 (+0.06%) | 1,166,300 |
24 Jan 2024 | JPY | 1,695 | 1,699 | 1,686.5 | 1,694 | 1,694 | -2.5 (-0.15%) | 1,358,600 |
23 Jan 2024 | JPY | 1,721.5 | 1,725 | 1,684.5 | 1,696.5 | 1,696.5 | -16.5 (-0.96%) | 1,564,500 |
22 Jan 2024 | JPY | 1,715.5 | 1,722.5 | 1,696.5 | 1,713 | 1,713 | -3.5 (-0.20%) | 1,937,900 |
19 Jan 2024 | JPY | 1,725.5 | 1,738.5 | 1,709.5 | 1,716.5 | 1,716.5 | 0.0 (0.0%) | 1,271,900 |
18 Jan 2024 | JPY | 1,719.5 | 1,725.5 | 1,707.5 | 1,716.5 | 1,716.5 | -14.5 (-0.84%) | 1,333,600 |
17 Jan 2024 | JPY | 1,760 | 1,773.5 | 1,731 | 1,731 | 1,731 | -15.5 (-0.89%) | 1,355,400 |
16 Jan 2024 | JPY | 1,765.5 | 1,769 | 1,737.5 | 1,746.5 | 1,746.5 | -22.5 (-1.27%) | 977,100 |
15 Jan 2024 | JPY | 1,750 | 1,774 | 1,750 | 1,769 | 1,769 | -4 (-0.23%) | 182,700 |
12 Jan 2024 | JPY | 1,791 | 1,794 | 1,747 | 1,773 | 1,773 | +26.5 (+1.52%) | 2,288,400 |
11 Jan 2024 | JPY | 1,739 | 1,762.5 | 1,737 | 1,746.5 | 1,746.5 | +32.5 (+1.90%) | 2,039,700 |
10 Jan 2024 | JPY | 1,695 | 1,724 | 1,689.5 | 1,714 | 1,714 | +25 (+1.48%) | 1,530,300 |
9 Jan 2024 | JPY | 1,700 | 1,700 | 1,677 | 1,689 | 1,689 | +2.5 (+0.15%) | 1,422,500 |
5 Jan 2024 | JPY | 1,660 | 1,695 | 1,657 | 1,686.5 | 1,686.5 | +29.5 (+1.78%) | 1,595,200 |
4 Jan 2024 | JPY | 1,636 | 1,675.5 | 1,624.5 | 1,657 | 1,657 | +29.5 (+1.81%) | 1,451,600 |
29 Dec 2023 | JPY | 1,627 | 1,636 | 1,615.5 | 1,627.5 | 1,627.5 | -1 (-0.06%) | 752,400 |
28 Dec 2023 | JPY | 1,608.5 | 1,633.5 | 1,606 | 1,628.5 | 1,628.5 | +13.5 (+0.84%) | 721,800 |
27 Dec 2023 | JPY | 1,618 | 1,626.5 | 1,614 | 1,615 | 1,615 | +14.5 (+0.91%) | 937,500 |
26 Dec 2023 | JPY | 1,601 | 1,606.5 | 1,594 | 1,600.5 | 1,600.5 | +7.5 (+0.47%) | 651,400 |