Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | JPY | 1,900 | 1,934 | 1,891.5 | 1,928 | 1,928 | +17.5 (+0.92%) | 405,500 |
16 Feb 2024 | JPY | 1,895 | 1,919 | 1,888 | 1,910.5 | 1,910.5 | +13.5 (+0.71%) | 497,300 |
15 Feb 2024 | JPY | 1,920 | 1,922.5 | 1,870 | 1,897 | 1,897 | -20 (-1.04%) | 791,600 |
14 Feb 2024 | JPY | 1,908 | 1,924.5 | 1,896.5 | 1,917 | 1,917 | -7 (-0.36%) | 584,100 |
13 Feb 2024 | JPY | 1,950 | 1,952 | 1,916 | 1,924 | 1,924 | -14.5 (-0.75%) | 575,600 |
9 Feb 2024 | JPY | 1,919 | 1,949 | 1,907 | 1,938.5 | 1,938.5 | +8.5 (+0.44%) | 682,100 |
8 Feb 2024 | JPY | 1,919 | 1,934.5 | 1,896.5 | 1,930 | 1,930 | +5 (+0.26%) | 769,000 |
7 Feb 2024 | JPY | 1,928 | 1,936 | 1,909 | 1,925 | 1,925 | -3.5 (-0.18%) | 716,500 |
6 Feb 2024 | JPY | 1,980 | 1,981 | 1,912 | 1,928.5 | 1,928.5 | -34 (-1.73%) | 1,382,300 |
5 Feb 2024 | JPY | 1,951 | 1,974.5 | 1,941 | 1,962.5 | 1,962.5 | +18 (+0.93%) | 1,041,600 |
2 Feb 2024 | JPY | 2,005 | 2,049.5 | 1,941 | 1,944.5 | 1,944.5 | -41 (-2.06%) | 2,953,700 |
1 Feb 2024 | JPY | 1,990 | 2,005.5 | 1,966 | 1,985.5 | 1,985.5 | -10 (-0.50%) | 1,297,200 |
31 Jan 2024 | JPY | 1,994.5 | 1,997.5 | 1,961.5 | 1,995.5 | 1,995.5 | -9.5 (-0.47%) | 1,071,500 |
30 Jan 2024 | JPY | 2,005 | 2,033 | 1,999 | 2,005 | 2,005 | +15 (+0.75%) | 1,075,400 |
29 Jan 2024 | JPY | 2,001 | 2,008 | 1,983 | 1,990 | 1,990 | +19.5 (+0.99%) | 683,700 |
26 Jan 2024 | JPY | 1,966.5 | 1,993 | 1,963 | 1,970.5 | 1,970.5 | -12 (-0.61%) | 606,400 |
25 Jan 2024 | JPY | 1,985 | 1,989.5 | 1,950.5 | 1,982.5 | 1,982.5 | +0.5 (+0.03%) | 767,600 |
24 Jan 2024 | JPY | 1,987 | 1,988 | 1,963 | 1,982 | 1,982 | -20 (-1.00%) | 879,900 |
23 Jan 2024 | JPY | 2,022.5 | 2,040 | 1,992 | 2,002 | 2,002 | -13.5 (-0.67%) | 717,300 |
22 Jan 2024 | JPY | 2,003 | 2,019 | 1,983.5 | 2,015.5 | 2,015.5 | +26.5 (+1.33%) | 751,300 |
19 Jan 2024 | JPY | 1,998 | 2,027.5 | 1,982.5 | 1,989 | 1,989 | -4.5 (-0.23%) | 1,147,400 |
18 Jan 2024 | JPY | 1,937 | 2,007 | 1,925 | 1,993.5 | 1,993.5 | +54.5 (+2.81%) | 1,434,600 |
17 Jan 2024 | JPY | 1,997 | 2,009.5 | 1,938.5 | 1,939 | 1,939 | -62.5 (-3.12%) | 2,158,600 |
16 Jan 2024 | JPY | 2,071 | 2,071 | 1,985 | 2,001.5 | 2,001.5 | -117.5 (-5.55%) | 3,432,000 |
15 Jan 2024 | JPY | 2,136 | 2,143 | 2,119 | 2,119 | 2,119 | -12 (-0.56%) | 90,200 |
12 Jan 2024 | JPY | 2,156 | 2,165.5 | 2,095.5 | 2,131 | 2,131 | -17.5 (-0.81%) | 849,300 |
11 Jan 2024 | JPY | 2,120 | 2,192.5 | 2,092.5 | 2,148.5 | 2,148.5 | +36 (+1.70%) | 1,301,600 |
10 Jan 2024 | JPY | 2,141.5 | 2,141.5 | 2,106 | 2,112.5 | 2,112.5 | -9.5 (-0.45%) | 761,100 |
9 Jan 2024 | JPY | 2,116 | 2,123.5 | 2,092 | 2,122 | 2,122 | +30.5 (+1.46%) | 751,100 |
5 Jan 2024 | JPY | 2,113.5 | 2,124 | 2,091 | 2,091.5 | 2,091.5 | -15.5 (-0.74%) | 711,500 |