Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | JPY | 2,281 | 2,282 | 2,238.5 | 2,242 | 2,242 | -30 (-1.32%) | 723,600 |
25 Jan 2024 | JPY | 2,272.5 | 2,285.5 | 2,247 | 2,272 | 2,272 | +16.5 (+0.73%) | 672,100 |
24 Jan 2024 | JPY | 2,256 | 2,280 | 2,255 | 2,255.5 | 2,255.5 | -44 (-1.91%) | 504,400 |
23 Jan 2024 | JPY | 2,290 | 2,321 | 2,274 | 2,299.5 | 2,299.5 | +18 (+0.79%) | 830,700 |
22 Jan 2024 | JPY | 2,281.5 | 2,281.5 | 2,281.5 | 2,281.5 | 2,281.5 | +29 (+1.29%) | 1,161,400 |
19 Jan 2024 | JPY | 2,300 | 2,300 | 2,242 | 2,252.5 | 2,252.5 | -2.5 (-0.11%) | 915,200 |
18 Jan 2024 | JPY | 2,343 | 2,355 | 2,255 | 2,255 | 2,255 | -88.5 (-3.78%) | 777,000 |
17 Jan 2024 | JPY | 2,375.5 | 2,399.5 | 2,343.5 | 2,343.5 | 2,343.5 | -24 (-1.01%) | 609,600 |
16 Jan 2024 | JPY | 2,370 | 2,382.5 | 2,343.5 | 2,367.5 | 2,367.5 | +24.5 (+1.05%) | 722,600 |
15 Jan 2024 | JPY | 2,336 | 2,352 | 2,330 | 2,343 | 2,343 | +7 (+0.30%) | 65,500 |
12 Jan 2024 | JPY | 2,332 | 2,348 | 2,305.5 | 2,336 | 2,336 | -5 (-0.21%) | 791,500 |
11 Jan 2024 | JPY | 2,324.5 | 2,347.5 | 2,308.5 | 2,341 | 2,341 | +50 (+2.18%) | 934,900 |
10 Jan 2024 | JPY | 2,253.5 | 2,304 | 2,245 | 2,291 | 2,291 | +40.5 (+1.80%) | 811,300 |
9 Jan 2024 | JPY | 2,205.5 | 2,251 | 2,197.5 | 2,250.5 | 2,250.5 | +49 (+2.23%) | 912,400 |
5 Jan 2024 | JPY | 2,197.5 | 2,212.5 | 2,173.5 | 2,201.5 | 2,201.5 | +29.5 (+1.36%) | 569,100 |
4 Jan 2024 | JPY | 2,150 | 2,178.5 | 2,098 | 2,172 | 2,172 | +60.5 (+2.87%) | 861,100 |
29 Dec 2023 | JPY | 2,116 | 2,127.5 | 2,098 | 2,111.5 | 2,111.5 | -4.5 (-0.21%) | 555,700 |
28 Dec 2023 | JPY | 2,119.5 | 2,126 | 2,101.5 | 2,116 | 2,116 | -6 (-0.28%) | 498,100 |
27 Dec 2023 | JPY | 2,114.5 | 2,134 | 2,114.5 | 2,122 | 2,122 | +12.5 (+0.59%) | 466,200 |
26 Dec 2023 | JPY | 2,096.5 | 2,117 | 2,088.5 | 2,109.5 | 2,109.5 | +14.5 (+0.69%) | 492,800 |
25 Dec 2023 | JPY | 2,140 | 2,140 | 2,091 | 2,095 | 2,095 | -23 (-1.09%) | 367,700 |
22 Dec 2023 | JPY | 2,125 | 2,137.5 | 2,112 | 2,118 | 2,118 | -1.5 (-0.07%) | 593,000 |
21 Dec 2023 | JPY | 2,131 | 2,141.5 | 2,117 | 2,119.5 | 2,119.5 | -32.5 (-1.51%) | 555,300 |
20 Dec 2023 | JPY | 2,166 | 2,173.5 | 2,149 | 2,152 | 2,152 | +6 (+0.28%) | 666,500 |
19 Dec 2023 | JPY | 2,161 | 2,175.5 | 2,132.5 | 2,146 | 2,146 | -25 (-1.15%) | 534,000 |
18 Dec 2023 | JPY | 2,140 | 2,174.5 | 2,125 | 2,171 | 2,171 | -7 (-0.32%) | 630,600 |
15 Dec 2023 | JPY | 2,145 | 2,183.5 | 2,145 | 2,178 | 2,178 | +54.5 (+2.57%) | 886,700 |
14 Dec 2023 | JPY | 2,175 | 2,177.5 | 2,110 | 2,123.5 | 2,123.5 | -44 (-2.03%) | 900,900 |
13 Dec 2023 | JPY | 2,164 | 2,180 | 2,153 | 2,167.5 | 2,167.5 | -2.5 (-0.12%) | 758,500 |
12 Dec 2023 | JPY | 2,212 | 2,215 | 2,170 | 2,170 | 2,170 | -20 (-0.91%) | 600,000 |