Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | JPY | 2,521.5 | 2,571 | 2,506.5 | 2,560 | 2,560 | +28.5 (+1.13%) | 977,900 |
20 Feb 2024 | JPY | 2,559 | 2,559 | 2,517.5 | 2,531.5 | 2,531.5 | -29 (-1.13%) | 1,116,400 |
19 Feb 2024 | JPY | 2,540.5 | 2,564.5 | 2,523 | 2,560.5 | 2,560.5 | 0.0 (0.0%) | 982,000 |
16 Feb 2024 | JPY | 2,592 | 2,614 | 2,554.5 | 2,560.5 | 2,560.5 | +4.5 (+0.18%) | 721,200 |
15 Feb 2024 | JPY | 2,634 | 2,637 | 2,545 | 2,556 | 2,556 | -78 (-2.96%) | 987,300 |
14 Feb 2024 | JPY | 2,640 | 2,645.5 | 2,618 | 2,634 | 2,634 | -9.5 (-0.36%) | 694,900 |
13 Feb 2024 | JPY | 2,637 | 2,648 | 2,616.5 | 2,643.5 | 2,643.5 | +13 (+0.49%) | 765,200 |
9 Feb 2024 | JPY | 2,613.5 | 2,669 | 2,610 | 2,630.5 | 2,630.5 | +8.5 (+0.32%) | 629,600 |
8 Feb 2024 | JPY | 2,621.5 | 2,647 | 2,612 | 2,622 | 2,622 | +14 (+0.54%) | 510,500 |
7 Feb 2024 | JPY | 2,600.5 | 2,620 | 2,581 | 2,608 | 2,608 | +11 (+0.42%) | 507,300 |
6 Feb 2024 | JPY | 2,610 | 2,625.5 | 2,591 | 2,597 | 2,597 | -12.5 (-0.48%) | 615,200 |
5 Feb 2024 | JPY | 2,622.5 | 2,657 | 2,604.5 | 2,609.5 | 2,609.5 | -13 (-0.50%) | 689,300 |
2 Feb 2024 | JPY | 2,611 | 2,642 | 2,593 | 2,622.5 | 2,622.5 | +30 (+1.16%) | 777,600 |
1 Feb 2024 | JPY | 2,566.5 | 2,602 | 2,564.5 | 2,592.5 | 2,592.5 | +25 (+0.97%) | 561,600 |
31 Jan 2024 | JPY | 2,552 | 2,569.5 | 2,533.5 | 2,567.5 | 2,567.5 | +16 (+0.63%) | 617,500 |
30 Jan 2024 | JPY | 2,563 | 2,577 | 2,540 | 2,551.5 | 2,551.5 | -37 (-1.43%) | 885,800 |
29 Jan 2024 | JPY | 2,627 | 2,629 | 2,581.5 | 2,588.5 | 2,588.5 | -26 (-0.99%) | 567,300 |
26 Jan 2024 | JPY | 2,570 | 2,631 | 2,564 | 2,614.5 | 2,614.5 | +32.5 (+1.26%) | 1,071,700 |
25 Jan 2024 | JPY | 2,582 | 2,592 | 2,556.5 | 2,582 | 2,582 | +22 (+0.86%) | 683,800 |
24 Jan 2024 | JPY | 2,567 | 2,589 | 2,552.5 | 2,560 | 2,560 | +8 (+0.31%) | 897,900 |
23 Jan 2024 | JPY | 2,550 | 2,568 | 2,523 | 2,552 | 2,552 | +52 (+2.08%) | 794,000 |
22 Jan 2024 | JPY | 2,491 | 2,507.5 | 2,483.5 | 2,500 | 2,500 | +23.5 (+0.95%) | 836,900 |
19 Jan 2024 | JPY | 2,503.5 | 2,504 | 2,466 | 2,476.5 | 2,476.5 | -29.5 (-1.18%) | 1,047,200 |
18 Jan 2024 | JPY | 2,466.5 | 2,510.5 | 2,465 | 2,506 | 2,506 | +22 (+0.89%) | 884,700 |
17 Jan 2024 | JPY | 2,488.5 | 2,522.5 | 2,465 | 2,484 | 2,484 | -8 (-0.32%) | 1,592,000 |
16 Jan 2024 | JPY | 2,586 | 2,598 | 2,491.5 | 2,492 | 2,492 | -114.5 (-4.39%) | 1,458,500 |
15 Jan 2024 | JPY | 2,580.5 | 2,614.5 | 2,580.5 | 2,606.5 | 2,606.5 | +28.5 (+1.11%) | 207,500 |
12 Jan 2024 | JPY | 2,580.5 | 2,591 | 2,543.5 | 2,578 | 2,578 | -14 (-0.54%) | 850,300 |
11 Jan 2024 | JPY | 2,567.5 | 2,624.5 | 2,505 | 2,592 | 2,592 | +50 (+1.97%) | 2,636,100 |
10 Jan 2024 | JPY | 2,500 | 2,552 | 2,491 | 2,542 | 2,542 | +53.5 (+2.15%) | 1,544,400 |