Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | JPY | 2,959.5 | 2,966 | 2,830 | 2,838 | 2,838 | -152 (-5.08%) | 3,957,200 |
14 Feb 2024 | JPY | 3,040 | 3,058 | 2,945 | 2,990 | 2,990 | -80 (-2.61%) | 2,793,000 |
13 Feb 2024 | JPY | 3,200 | 3,277 | 3,036 | 3,070 | 3,070 | -50 (-1.60%) | 4,046,800 |
9 Feb 2024 | JPY | 2,818 | 3,167 | 2,755 | 3,120 | 3,120 | +294.5 (+10.42%) | 11,261,100 |
8 Feb 2024 | JPY | 2,850 | 2,854.5 | 2,816.5 | 2,825.5 | 2,825.5 | -30 (-1.05%) | 1,466,700 |
7 Feb 2024 | JPY | 2,849.5 | 2,889 | 2,841 | 2,855.5 | 2,855.5 | +5 (+0.18%) | 1,260,800 |
6 Feb 2024 | JPY | 2,920 | 2,924 | 2,848 | 2,850.5 | 2,850.5 | -77 (-2.63%) | 1,412,500 |
5 Feb 2024 | JPY | 3,016 | 3,039 | 2,917 | 2,927.5 | 2,927.5 | -60 (-2.01%) | 1,818,300 |
2 Feb 2024 | JPY | 2,972 | 3,017 | 2,951 | 2,987.5 | 2,987.5 | +40 (+1.36%) | 930,900 |
1 Feb 2024 | JPY | 2,949 | 2,959 | 2,918 | 2,947.5 | 2,947.5 | -25 (-0.84%) | 762,100 |
31 Jan 2024 | JPY | 2,940 | 2,981 | 2,933 | 2,972.5 | 2,972.5 | +20.5 (+0.69%) | 806,100 |
30 Jan 2024 | JPY | 2,984.5 | 2,996 | 2,931 | 2,952 | 2,952 | -5 (-0.17%) | 917,400 |
29 Jan 2024 | JPY | 2,945 | 2,970 | 2,930.5 | 2,957 | 2,957 | +30 (+1.02%) | 666,800 |
26 Jan 2024 | JPY | 3,002 | 3,007 | 2,927 | 2,927 | 2,927 | -81 (-2.69%) | 1,145,700 |
25 Jan 2024 | JPY | 2,995 | 3,017 | 2,980.5 | 3,008 | 3,008 | -12 (-0.40%) | 708,500 |
24 Jan 2024 | JPY | 3,060 | 3,060 | 2,999 | 3,020 | 3,020 | -30 (-0.98%) | 1,024,900 |
23 Jan 2024 | JPY | 3,149 | 3,158 | 3,045 | 3,050 | 3,050 | -114 (-3.60%) | 1,902,000 |
22 Jan 2024 | JPY | 3,034 | 3,165 | 2,984 | 3,164 | 3,164 | +144 (+4.77%) | 1,919,400 |
19 Jan 2024 | JPY | 3,073 | 3,075 | 2,987.5 | 3,020 | 3,020 | -6 (-0.20%) | 1,215,900 |
18 Jan 2024 | JPY | 2,970 | 3,039 | 2,966.5 | 3,026 | 3,026 | +57.5 (+1.94%) | 1,449,400 |
17 Jan 2024 | JPY | 2,900 | 3,022 | 2,900 | 2,968.5 | 2,968.5 | +72.5 (+2.50%) | 2,370,700 |
16 Jan 2024 | JPY | 2,972 | 2,972 | 2,895.5 | 2,896 | 2,896 | -61 (-2.06%) | 836,100 |
15 Jan 2024 | JPY | 2,956 | 2,986.5 | 2,941.5 | 2,957 | 2,957 | +2.5 (+0.08%) | 260,800 |
12 Jan 2024 | JPY | 2,934 | 2,965 | 2,881 | 2,954.5 | 2,954.5 | +11.5 (+0.39%) | 1,146,700 |
11 Jan 2024 | JPY | 2,952 | 2,993 | 2,908 | 2,943 | 2,943 | +16 (+0.55%) | 1,631,500 |
10 Jan 2024 | JPY | 2,987 | 2,990 | 2,927 | 2,927 | 2,927 | -51 (-1.71%) | 1,566,700 |
9 Jan 2024 | JPY | 2,903 | 3,005 | 2,903 | 2,978 | 2,978 | +142.5 (+5.03%) | 3,678,700 |
5 Jan 2024 | JPY | 2,904 | 2,923 | 2,835.5 | 2,835.5 | 2,835.5 | -59 (-2.04%) | 1,385,100 |
4 Jan 2024 | JPY | 2,862 | 2,906 | 2,806 | 2,894.5 | 2,894.5 | -2.5 (-0.09%) | 1,551,400 |
29 Dec 2023 | JPY | 2,880 | 2,913.5 | 2,865 | 2,897 | 2,897 | +22 (+0.77%) | 899,300 |