Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | JPY | 2,254.5 | 2,285.5 | 2,252.5 | 2,272 | 2,272 | +20.5 (+0.91%) | 478,700 |
21 Feb 2024 | JPY | 2,254 | 2,288.5 | 2,233 | 2,251.5 | 2,251.5 | -11.5 (-0.51%) | 469,100 |
20 Feb 2024 | JPY | 2,320.5 | 2,323.5 | 2,245.5 | 2,263 | 2,263 | -57.5 (-2.48%) | 834,200 |
19 Feb 2024 | JPY | 2,195 | 2,326.5 | 2,141 | 2,320.5 | 2,320.5 | +97 (+4.36%) | 951,400 |
16 Feb 2024 | JPY | 2,220.5 | 2,245 | 2,190.5 | 2,223.5 | 2,223.5 | +6.5 (+0.29%) | 1,014,500 |
15 Feb 2024 | JPY | 2,353 | 2,400.5 | 2,213 | 2,217 | 2,217 | -236 (-9.62%) | 2,123,600 |
14 Feb 2024 | JPY | 2,425 | 2,465 | 2,378.5 | 2,453 | 2,453 | +10 (+0.41%) | 494,300 |
13 Feb 2024 | JPY | 2,454 | 2,463 | 2,423.5 | 2,443 | 2,443 | +9.5 (+0.39%) | 338,000 |
9 Feb 2024 | JPY | 2,450 | 2,462 | 2,420 | 2,433.5 | 2,433.5 | -41.5 (-1.68%) | 339,700 |
8 Feb 2024 | JPY | 2,474 | 2,489.5 | 2,457 | 2,475 | 2,475 | -11.5 (-0.46%) | 309,500 |
7 Feb 2024 | JPY | 2,505 | 2,519 | 2,474.5 | 2,486.5 | 2,486.5 | -14 (-0.56%) | 303,500 |
6 Feb 2024 | JPY | 2,520 | 2,520 | 2,487.5 | 2,500.5 | 2,500.5 | -27 (-1.07%) | 200,300 |
5 Feb 2024 | JPY | 2,496.5 | 2,530.5 | 2,488 | 2,527.5 | 2,527.5 | +42 (+1.69%) | 303,400 |
2 Feb 2024 | JPY | 2,474 | 2,528 | 2,468.5 | 2,485.5 | 2,485.5 | +31.5 (+1.28%) | 360,100 |
1 Feb 2024 | JPY | 2,460 | 2,460 | 2,440 | 2,454 | 2,454 | -35.5 (-1.43%) | 345,200 |
31 Jan 2024 | JPY | 2,459.5 | 2,492.5 | 2,459 | 2,489.5 | 2,489.5 | +29.5 (+1.20%) | 412,200 |
30 Jan 2024 | JPY | 2,468 | 2,482 | 2,455 | 2,460 | 2,460 | -8 (-0.32%) | 188,500 |
29 Jan 2024 | JPY | 2,478.5 | 2,489.5 | 2,461 | 2,468 | 2,468 | -10 (-0.40%) | 242,400 |
26 Jan 2024 | JPY | 2,453 | 2,490 | 2,445 | 2,478 | 2,478 | +5.5 (+0.22%) | 320,200 |
25 Jan 2024 | JPY | 2,420.5 | 2,477 | 2,412.5 | 2,472.5 | 2,472.5 | +41.5 (+1.71%) | 378,100 |
24 Jan 2024 | JPY | 2,445 | 2,509 | 2,425 | 2,431 | 2,431 | -10 (-0.41%) | 395,400 |
23 Jan 2024 | JPY | 2,450.5 | 2,461.5 | 2,427.5 | 2,441 | 2,441 | +11.5 (+0.47%) | 291,000 |
22 Jan 2024 | JPY | 2,401 | 2,430 | 2,381 | 2,429.5 | 2,429.5 | +34 (+1.42%) | 268,100 |
19 Jan 2024 | JPY | 2,449 | 2,458 | 2,390.5 | 2,395.5 | 2,395.5 | -34 (-1.40%) | 499,500 |
18 Jan 2024 | JPY | 2,376 | 2,438 | 2,376 | 2,429.5 | 2,429.5 | +70.5 (+2.99%) | 602,300 |
17 Jan 2024 | JPY | 2,359.5 | 2,386.5 | 2,349.5 | 2,359 | 2,359 | +12.5 (+0.53%) | 314,300 |
16 Jan 2024 | JPY | 2,419 | 2,423.5 | 2,346.5 | 2,346.5 | 2,346.5 | -73.5 (-3.04%) | 383,900 |
15 Jan 2024 | JPY | 2,439 | 2,444 | 2,418 | 2,420 | 2,420 | +10.5 (+0.44%) | 50,900 |
12 Jan 2024 | JPY | 2,481.5 | 2,491 | 2,405.5 | 2,409.5 | 2,409.5 | -72.5 (-2.92%) | 522,000 |
11 Jan 2024 | JPY | 2,490 | 2,507 | 2,476.5 | 2,482 | 2,482 | +15.5 (+0.63%) | 396,400 |