Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | JPY | 5,251 | 5,302 | 5,245 | 5,284 | 5,284 | +29 (+0.55%) | 214,100 |
16 Feb 2024 | JPY | 5,222 | 5,312 | 5,222 | 5,255 | 5,255 | +16 (+0.31%) | 365,800 |
15 Feb 2024 | JPY | 5,260 | 5,279 | 5,221 | 5,239 | 5,239 | -9 (-0.17%) | 258,800 |
14 Feb 2024 | JPY | 5,279 | 5,305 | 5,233 | 5,248 | 5,248 | +3 (+0.06%) | 279,000 |
13 Feb 2024 | JPY | 5,223 | 5,277 | 5,145 | 5,245 | 5,245 | +22 (+0.42%) | 423,100 |
9 Feb 2024 | JPY | 5,219 | 5,246 | 5,180 | 5,223 | 5,223 | +22 (+0.42%) | 403,900 |
8 Feb 2024 | JPY | 5,199 | 5,232 | 5,135 | 5,201 | 5,201 | -17 (-0.33%) | 374,400 |
7 Feb 2024 | JPY | 5,162 | 5,229 | 5,135 | 5,218 | 5,218 | +38 (+0.73%) | 361,700 |
6 Feb 2024 | JPY | 5,088 | 5,198 | 5,087 | 5,180 | 5,180 | +73 (+1.43%) | 442,700 |
5 Feb 2024 | JPY | 5,163 | 5,190 | 5,083 | 5,107 | 5,107 | -51 (-0.99%) | 524,800 |
2 Feb 2024 | JPY | 5,342 | 5,398 | 5,126 | 5,158 | 5,158 | -3 (-0.06%) | 1,221,500 |
1 Feb 2024 | JPY | 5,060 | 5,217 | 4,734 | 5,161 | 5,161 | +103 (+2.04%) | 2,766,600 |
31 Jan 2024 | JPY | 5,023 | 5,059 | 4,980 | 5,058 | 5,058 | +68 (+1.36%) | 378,000 |
30 Jan 2024 | JPY | 5,007 | 5,053 | 4,969 | 4,990 | 4,990 | -15 (-0.30%) | 413,900 |
29 Jan 2024 | JPY | 4,968 | 5,040 | 4,968 | 5,005 | 5,005 | +62 (+1.25%) | 419,000 |
26 Jan 2024 | JPY | 4,950 | 4,958 | 4,912 | 4,943 | 4,943 | -29 (-0.58%) | 282,500 |
25 Jan 2024 | JPY | 4,935 | 4,991 | 4,925 | 4,972 | 4,972 | +38 (+0.77%) | 254,300 |
24 Jan 2024 | JPY | 4,961 | 4,978 | 4,926 | 4,934 | 4,934 | -37 (-0.74%) | 271,500 |
23 Jan 2024 | JPY | 4,957 | 5,010 | 4,955 | 4,971 | 4,971 | +27 (+0.55%) | 362,900 |
22 Jan 2024 | JPY | 4,924 | 4,953 | 4,903 | 4,944 | 4,944 | +41 (+0.84%) | 293,100 |
19 Jan 2024 | JPY | 4,956 | 4,975 | 4,880 | 4,903 | 4,903 | -73 (-1.47%) | 367,500 |
18 Jan 2024 | JPY | 4,917 | 5,005 | 4,904 | 4,976 | 4,976 | +96 (+1.97%) | 739,100 |
17 Jan 2024 | JPY | 4,911 | 4,971 | 4,880 | 4,880 | 4,880 | -27 (-0.55%) | 391,800 |
16 Jan 2024 | JPY | 4,865 | 4,933 | 4,859 | 4,907 | 4,907 | +17 (+0.35%) | 356,800 |
15 Jan 2024 | JPY | 4,865 | 4,894 | 4,859 | 4,890 | 4,890 | +6 (+0.12%) | 35,400 |
12 Jan 2024 | JPY | 4,986 | 4,986 | 4,862 | 4,884 | 4,884 | -2 (-0.04%) | 560,000 |
11 Jan 2024 | JPY | 4,960 | 4,965 | 4,876 | 4,886 | 4,886 | -64 (-1.29%) | 482,600 |
10 Jan 2024 | JPY | 4,925 | 4,976 | 4,923 | 4,950 | 4,950 | +28 (+0.57%) | 516,400 |
9 Jan 2024 | JPY | 4,850 | 4,927 | 4,835 | 4,922 | 4,922 | +110 (+2.29%) | 452,700 |
5 Jan 2024 | JPY | 4,820 | 4,833 | 4,802 | 4,812 | 4,812 | -11 (-0.23%) | 304,100 |