Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | JPY | 2,010 | 2,010 | 1,979 | 1,999 | 1,999 | -22 (-1.09%) | 48,600 |
7 Feb 2024 | JPY | 2,050 | 2,050 | 2,008 | 2,021 | 2,021 | -18 (-0.88%) | 37,700 |
6 Feb 2024 | JPY | 2,030 | 2,069 | 2,026 | 2,039 | 2,039 | +3 (+0.15%) | 73,000 |
5 Feb 2024 | JPY | 2,031 | 2,038 | 1,997 | 2,036 | 2,036 | +14 (+0.69%) | 79,100 |
2 Feb 2024 | JPY | 1,994 | 2,027 | 1,989 | 2,022 | 2,022 | +33 (+1.66%) | 91,400 |
1 Feb 2024 | JPY | 1,972 | 1,991 | 1,969 | 1,989 | 1,989 | +11 (+0.56%) | 51,300 |
31 Jan 2024 | JPY | 1,953 | 1,978 | 1,951 | 1,978 | 1,978 | +21 (+1.07%) | 27,700 |
30 Jan 2024 | JPY | 1,965 | 1,974 | 1,952 | 1,957 | 1,957 | -1 (-0.05%) | 36,700 |
29 Jan 2024 | JPY | 1,935 | 1,958 | 1,935 | 1,958 | 1,958 | +25 (+1.29%) | 31,800 |
26 Jan 2024 | JPY | 1,952 | 1,952 | 1,933 | 1,933 | 1,933 | -18 (-0.92%) | 30,800 |
25 Jan 2024 | JPY | 1,932 | 1,953 | 1,932 | 1,951 | 1,951 | +19 (+0.98%) | 27,000 |
24 Jan 2024 | JPY | 1,960 | 1,962 | 1,927 | 1,932 | 1,932 | -30 (-1.53%) | 45,600 |
23 Jan 2024 | JPY | 1,972 | 1,983 | 1,960 | 1,962 | 1,962 | -10 (-0.51%) | 47,700 |
22 Jan 2024 | JPY | 1,960 | 1,975 | 1,949 | 1,972 | 1,972 | +11 (+0.56%) | 43,300 |
19 Jan 2024 | JPY | 1,969 | 1,978 | 1,951 | 1,961 | 1,961 | -7 (-0.36%) | 44,100 |
18 Jan 2024 | JPY | 1,969 | 1,971 | 1,949 | 1,968 | 1,968 | 0.0 (0.0%) | 54,600 |
17 Jan 2024 | JPY | 1,931 | 1,987 | 1,931 | 1,968 | 1,968 | +37 (+1.92%) | 130,700 |
16 Jan 2024 | JPY | 1,915 | 1,967 | 1,915 | 1,931 | 1,931 | +10 (+0.52%) | 95,700 |
15 Jan 2024 | JPY | 1,915 | 1,930 | 1,915 | 1,921 | 1,921 | +9 (+0.47%) | 10,000 |
12 Jan 2024 | JPY | 1,927 | 1,958 | 1,912 | 1,912 | 1,912 | -11 (-0.57%) | 114,900 |
11 Jan 2024 | JPY | 1,926 | 1,936 | 1,905 | 1,923 | 1,923 | -1 (-0.05%) | 95,400 |
10 Jan 2024 | JPY | 1,912 | 1,929 | 1,896 | 1,924 | 1,924 | +14 (+0.73%) | 102,300 |
9 Jan 2024 | JPY | 1,853 | 1,921 | 1,853 | 1,910 | 1,910 | +58 (+3.13%) | 175,300 |
5 Jan 2024 | JPY | 1,860 | 1,873 | 1,843 | 1,852 | 1,852 | +1 (+0.05%) | 94,700 |
4 Jan 2024 | JPY | 1,890 | 1,890 | 1,845 | 1,851 | 1,851 | -44 (-2.32%) | 137,800 |
29 Dec 2023 | JPY | 1,863 | 1,904 | 1,860 | 1,895 | 1,895 | +26 (+1.39%) | 113,800 |
28 Dec 2023 | JPY | 1,864 | 1,881 | 1,843 | 1,869 | 1,869 | -45 (-2.35%) | 349,600 |
27 Dec 2023 | JPY | 1,910 | 1,925 | 1,893 | 1,914 | 1,914 | +2 (+0.10%) | 626,000 |
26 Dec 2023 | JPY | 1,942 | 1,942 | 1,907 | 1,912 | 1,912 | -30 (-1.54%) | 185,400 |
25 Dec 2023 | JPY | 1,911 | 1,942 | 1,911 | 1,942 | 1,942 | +43 (+2.26%) | 143,500 |