Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | JPY | 2,000 | 2,018 | 1,963.5 | 1,977.5 | 1,977.5 | -25 (-1.25%) | 4,758,500 |
6 Feb 2024 | JPY | 2,065 | 2,079.5 | 2,002.5 | 2,002.5 | 2,002.5 | -83.5 (-4.00%) | 5,172,000 |
5 Feb 2024 | JPY | 2,044 | 2,131.5 | 2,038 | 2,086 | 2,086 | +45 (+2.20%) | 5,040,700 |
2 Feb 2024 | JPY | 2,088 | 2,103 | 2,036 | 2,041 | 2,041 | -16 (-0.78%) | 6,318,200 |
1 Feb 2024 | JPY | 2,160 | 2,186.5 | 2,013.5 | 2,057 | 2,057 | -297.5 (-12.64%) | 13,314,700 |
31 Jan 2024 | JPY | 2,329.5 | 2,354.5 | 2,289.5 | 2,354.5 | 2,354.5 | -4 (-0.17%) | 3,637,800 |
30 Jan 2024 | JPY | 2,405 | 2,413 | 2,343.5 | 2,358.5 | 2,358.5 | +11.5 (+0.49%) | 2,747,400 |
29 Jan 2024 | JPY | 2,382.5 | 2,393.5 | 2,328 | 2,347 | 2,347 | -32 (-1.35%) | 3,775,200 |
26 Jan 2024 | JPY | 2,393 | 2,418.5 | 2,339 | 2,379 | 2,379 | -58 (-2.38%) | 4,330,600 |
25 Jan 2024 | JPY | 2,514 | 2,527.5 | 2,401 | 2,437 | 2,437 | -70 (-2.79%) | 5,701,600 |
24 Jan 2024 | JPY | 2,505.5 | 2,524 | 2,477.5 | 2,507 | 2,507 | +38 (+1.54%) | 6,190,900 |
23 Jan 2024 | JPY | 2,404.5 | 2,502.5 | 2,397.5 | 2,469 | 2,469 | +100 (+4.22%) | 6,568,600 |
22 Jan 2024 | JPY | 2,270.5 | 2,384 | 2,254 | 2,369 | 2,369 | +142.5 (+6.40%) | 5,685,700 |
19 Jan 2024 | JPY | 2,210 | 2,260.5 | 2,201 | 2,226.5 | 2,226.5 | +35.5 (+1.62%) | 2,695,700 |
18 Jan 2024 | JPY | 2,210.5 | 2,218.5 | 2,180.5 | 2,191 | 2,191 | -36 (-1.62%) | 3,113,700 |
17 Jan 2024 | JPY | 2,317 | 2,339.5 | 2,227 | 2,227 | 2,227 | -110 (-4.71%) | 4,056,500 |
16 Jan 2024 | JPY | 2,396 | 2,400 | 2,334.5 | 2,337 | 2,337 | -16 (-0.68%) | 1,956,600 |
15 Jan 2024 | JPY | 2,396 | 2,398.5 | 2,352 | 2,353 | 2,353 | -40 (-1.67%) | 440,000 |
12 Jan 2024 | JPY | 2,469.5 | 2,469.5 | 2,362 | 2,393 | 2,393 | +1 (+0.04%) | 3,566,500 |
11 Jan 2024 | JPY | 2,455 | 2,459.5 | 2,383 | 2,392 | 2,392 | -22.5 (-0.93%) | 2,708,100 |
10 Jan 2024 | JPY | 2,343 | 2,419.5 | 2,320 | 2,414.5 | 2,414.5 | +94.5 (+4.07%) | 3,410,200 |
9 Jan 2024 | JPY | 2,299.5 | 2,338 | 2,281.5 | 2,320 | 2,320 | +42 (+1.84%) | 2,145,900 |
5 Jan 2024 | JPY | 2,291.5 | 2,312.5 | 2,277 | 2,278 | 2,278 | -23 (-1.00%) | 1,979,800 |
4 Jan 2024 | JPY | 2,301 | 2,318 | 2,255 | 2,301 | 2,301 | -32 (-1.37%) | 2,613,300 |
29 Dec 2023 | JPY | 2,326.5 | 2,340.5 | 2,312 | 2,333 | 2,333 | -6.5 (-0.28%) | 1,596,100 |
28 Dec 2023 | JPY | 2,329 | 2,339.5 | 2,300 | 2,339.5 | 2,339.5 | +5.5 (+0.24%) | 1,701,800 |
27 Dec 2023 | JPY | 2,247 | 2,334 | 2,246 | 2,334 | 2,334 | +66 (+2.91%) | 3,106,600 |
26 Dec 2023 | JPY | 2,253.5 | 2,289 | 2,253 | 2,268 | 2,268 | +11.5 (+0.51%) | 1,898,600 |
25 Dec 2023 | JPY | 2,280 | 2,285 | 2,245.5 | 2,256.5 | 2,256.5 | +5 (+0.22%) | 1,378,900 |
22 Dec 2023 | JPY | 2,280.5 | 2,310 | 2,247 | 2,251.5 | 2,251.5 | -3.5 (-0.16%) | 2,113,500 |