Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | JPY | 1,787.5 | 1,789 | 1,766 | 1,770.5 | 1,770.5 | -17.5 (-0.98%) | 1,259,800 |
26 Jan 2024 | JPY | 1,789 | 1,804.5 | 1,781 | 1,788 | 1,788 | -21.5 (-1.19%) | 1,091,600 |
25 Jan 2024 | JPY | 1,799 | 1,814 | 1,777 | 1,809.5 | 1,809.5 | +2.5 (+0.14%) | 918,900 |
24 Jan 2024 | JPY | 1,828 | 1,838 | 1,801 | 1,807 | 1,807 | -11 (-0.61%) | 1,310,400 |
23 Jan 2024 | JPY | 1,838 | 1,853.5 | 1,811.5 | 1,818 | 1,818 | +20 (+1.11%) | 2,055,300 |
22 Jan 2024 | JPY | 1,772 | 1,799 | 1,758 | 1,798 | 1,798 | +26 (+1.47%) | 1,011,600 |
19 Jan 2024 | JPY | 1,767.5 | 1,787.5 | 1,748 | 1,772 | 1,772 | +36 (+2.07%) | 1,557,900 |
18 Jan 2024 | JPY | 1,747 | 1,766 | 1,725.5 | 1,736 | 1,736 | -6 (-0.34%) | 1,493,000 |
17 Jan 2024 | JPY | 1,767.5 | 1,774 | 1,737 | 1,742 | 1,742 | -23.5 (-1.33%) | 1,262,900 |
16 Jan 2024 | JPY | 1,799.5 | 1,799.5 | 1,761 | 1,765.5 | 1,765.5 | -17 (-0.95%) | 1,490,900 |
15 Jan 2024 | JPY | 1,805.5 | 1,810 | 1,777.5 | 1,782.5 | 1,782.5 | +10 (+0.56%) | 248,200 |
12 Jan 2024 | JPY | 1,784 | 1,794.5 | 1,753 | 1,772.5 | 1,772.5 | +5.5 (+0.31%) | 1,149,100 |
11 Jan 2024 | JPY | 1,777 | 1,795 | 1,761 | 1,767 | 1,767 | -0.5 (-0.03%) | 1,823,500 |
10 Jan 2024 | JPY | 1,715 | 1,795 | 1,713.5 | 1,767.5 | 1,767.5 | +82 (+4.87%) | 3,751,400 |
9 Jan 2024 | JPY | 1,646.5 | 1,685.5 | 1,635 | 1,685.5 | 1,685.5 | +62 (+3.82%) | 1,854,300 |
5 Jan 2024 | JPY | 1,661.5 | 1,668 | 1,622.5 | 1,623.5 | 1,623.5 | -28 (-1.70%) | 1,263,400 |
4 Jan 2024 | JPY | 1,608.5 | 1,660 | 1,584 | 1,651.5 | 1,651.5 | +43 (+2.67%) | 1,332,100 |
29 Dec 2023 | JPY | 1,599 | 1,609.5 | 1,593 | 1,608.5 | 1,608.5 | -1 (-0.06%) | 1,040,300 |
28 Dec 2023 | JPY | 1,600 | 1,610.5 | 1,583.5 | 1,609.5 | 1,609.5 | -7.5 (-0.46%) | 720,400 |
27 Dec 2023 | JPY | 1,575 | 1,620 | 1,569.5 | 1,617 | 1,617 | +48 (+3.06%) | 1,225,900 |
26 Dec 2023 | JPY | 1,610 | 1,618 | 1,561 | 1,569 | 1,569 | -41.5 (-2.58%) | 1,068,800 |
25 Dec 2023 | JPY | 1,657 | 1,670 | 1,600.5 | 1,610.5 | 1,610.5 | +31.5 (+1.99%) | 1,813,500 |
22 Dec 2023 | JPY | 1,667 | 1,680 | 1,529 | 1,579 | 1,579 | -79 (-4.76%) | 3,150,200 |
21 Dec 2023 | JPY | 1,658 | 1,665 | 1,652.5 | 1,658 | 1,658 | -11.5 (-0.69%) | 740,900 |
20 Dec 2023 | JPY | 1,682.5 | 1,696 | 1,668.5 | 1,669.5 | 1,669.5 | -1.5 (-0.09%) | 873,000 |
19 Dec 2023 | JPY | 1,652 | 1,672.5 | 1,632.5 | 1,671 | 1,671 | +35 (+2.14%) | 1,083,900 |
18 Dec 2023 | JPY | 1,643 | 1,650 | 1,619.5 | 1,636 | 1,636 | -32.5 (-1.95%) | 1,007,100 |
15 Dec 2023 | JPY | 1,637 | 1,676 | 1,633 | 1,668.5 | 1,668.5 | +39.5 (+2.42%) | 1,970,000 |
14 Dec 2023 | JPY | 1,686 | 1,692 | 1,625.5 | 1,629 | 1,629 | -51 (-3.04%) | 1,294,000 |
13 Dec 2023 | JPY | 1,691 | 1,696 | 1,672.5 | 1,680 | 1,680 | -10 (-0.59%) | 918,600 |