Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | JPY | 1,055.5 | 1,058 | 1,046 | 1,052 | 1,052 | +2.5 (+0.24%) | 2,515,500 |
19 Feb 2024 | JPY | 1,034.5 | 1,053 | 1,033 | 1,049.5 | 1,049.5 | +20.5 (+1.99%) | 2,858,100 |
16 Feb 2024 | JPY | 1,018.5 | 1,033 | 1,015 | 1,029 | 1,029 | +19 (+1.88%) | 4,220,000 |
15 Feb 2024 | JPY | 1,023 | 1,024 | 1,002.5 | 1,010 | 1,010 | -10.5 (-1.03%) | 4,413,700 |
14 Feb 2024 | JPY | 1,045.5 | 1,048 | 1,016.5 | 1,020.5 | 1,020.5 | -32 (-3.04%) | 4,856,100 |
13 Feb 2024 | JPY | 1,039.5 | 1,054.5 | 1,030.5 | 1,052.5 | 1,052.5 | +24 (+2.33%) | 5,539,500 |
9 Feb 2024 | JPY | 1,032.5 | 1,043.5 | 1,021.5 | 1,028.5 | 1,028.5 | -3.5 (-0.34%) | 4,296,400 |
8 Feb 2024 | JPY | 1,050 | 1,051.5 | 1,025.5 | 1,032 | 1,032 | -6.5 (-0.63%) | 8,683,100 |
7 Feb 2024 | JPY | 1,109.5 | 1,120.5 | 1,035.5 | 1,038.5 | 1,038.5 | -73 (-6.57%) | 12,795,300 |
6 Feb 2024 | JPY | 1,115.5 | 1,117.5 | 1,110 | 1,111.5 | 1,111.5 | -8.5 (-0.76%) | 3,358,800 |
5 Feb 2024 | JPY | 1,112 | 1,122.5 | 1,107.5 | 1,120 | 1,120 | +10.5 (+0.95%) | 3,206,500 |
2 Feb 2024 | JPY | 1,112.5 | 1,119 | 1,104.5 | 1,109.5 | 1,109.5 | +2 (+0.18%) | 3,465,400 |
1 Feb 2024 | JPY | 1,118 | 1,118.5 | 1,102 | 1,107.5 | 1,107.5 | -15 (-1.34%) | 3,463,700 |
31 Jan 2024 | JPY | 1,100 | 1,123 | 1,097.5 | 1,122.5 | 1,122.5 | +18.5 (+1.68%) | 3,828,600 |
30 Jan 2024 | JPY | 1,116.5 | 1,117 | 1,104 | 1,104 | 1,104 | -12 (-1.08%) | 2,321,500 |
29 Jan 2024 | JPY | 1,109 | 1,116.5 | 1,105.5 | 1,116 | 1,116 | +14.5 (+1.32%) | 2,981,100 |
26 Jan 2024 | JPY | 1,105 | 1,106.5 | 1,093 | 1,101.5 | 1,101.5 | -8.5 (-0.77%) | 3,137,700 |
25 Jan 2024 | JPY | 1,100 | 1,113 | 1,099 | 1,110 | 1,110 | +4 (+0.36%) | 3,040,100 |
24 Jan 2024 | JPY | 1,107 | 1,116 | 1,102 | 1,106 | 1,106 | -10 (-0.90%) | 3,059,800 |
23 Jan 2024 | JPY | 1,119 | 1,127.5 | 1,111 | 1,116 | 1,116 | -2 (-0.18%) | 2,736,600 |
22 Jan 2024 | JPY | 1,117 | 1,121 | 1,112 | 1,118 | 1,118 | +5.5 (+0.49%) | 3,119,100 |
19 Jan 2024 | JPY | 1,112.5 | 1,116 | 1,104.5 | 1,112.5 | 1,112.5 | +10.5 (+0.95%) | 3,186,200 |
18 Jan 2024 | JPY | 1,105.5 | 1,113 | 1,097.5 | 1,102 | 1,102 | -0.5 (-0.05%) | 3,750,000 |
17 Jan 2024 | JPY | 1,110 | 1,126 | 1,102.5 | 1,102.5 | 1,102.5 | -2 (-0.18%) | 4,121,100 |
16 Jan 2024 | JPY | 1,108 | 1,112.5 | 1,095 | 1,104.5 | 1,104.5 | +6 (+0.55%) | 3,624,100 |
15 Jan 2024 | JPY | 1,108 | 1,108.5 | 1,097.5 | 1,098.5 | 1,098.5 | +1.5 (+0.14%) | 664,900 |
12 Jan 2024 | JPY | 1,111 | 1,111 | 1,090.5 | 1,097 | 1,097 | 0.0 (0.0%) | 4,287,700 |
11 Jan 2024 | JPY | 1,095 | 1,104 | 1,093 | 1,097 | 1,097 | +16 (+1.48%) | 4,786,200 |
10 Jan 2024 | JPY | 1,080 | 1,088 | 1,070.5 | 1,081 | 1,081 | -6 (-0.55%) | 4,573,300 |
9 Jan 2024 | JPY | 1,087 | 1,089.5 | 1,077 | 1,087 | 1,087 | +10.5 (+0.98%) | 5,577,200 |