Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 1,410 | 1,410 | 1,360 | 1,381 | 1,381 | -24 (-1.71%) | 110,000 |
1 Feb 2024 | JPY | 1,388 | 1,467 | 1,373 | 1,405 | 1,405 | -43 (-2.97%) | 255,600 |
31 Jan 2024 | JPY | 1,447 | 1,451 | 1,427 | 1,448 | 1,448 | -5 (-0.34%) | 50,200 |
30 Jan 2024 | JPY | 1,452 | 1,468 | 1,451 | 1,453 | 1,453 | -6 (-0.41%) | 32,500 |
29 Jan 2024 | JPY | 1,452 | 1,470 | 1,451 | 1,459 | 1,459 | +10 (+0.69%) | 28,500 |
26 Jan 2024 | JPY | 1,447 | 1,466 | 1,446 | 1,449 | 1,449 | -11 (-0.75%) | 34,900 |
25 Jan 2024 | JPY | 1,479 | 1,479 | 1,455 | 1,460 | 1,460 | -6 (-0.41%) | 42,200 |
24 Jan 2024 | JPY | 1,474 | 1,481 | 1,460 | 1,466 | 1,466 | -8 (-0.54%) | 26,400 |
23 Jan 2024 | JPY | 1,478 | 1,495 | 1,473 | 1,474 | 1,474 | -1 (-0.07%) | 27,800 |
22 Jan 2024 | JPY | 1,450 | 1,478 | 1,450 | 1,475 | 1,475 | +29 (+2.01%) | 36,800 |
19 Jan 2024 | JPY | 1,432 | 1,455 | 1,432 | 1,446 | 1,446 | +14 (+0.98%) | 36,400 |
18 Jan 2024 | JPY | 1,426 | 1,437 | 1,423 | 1,432 | 1,432 | +6 (+0.42%) | 26,200 |
17 Jan 2024 | JPY | 1,436 | 1,448 | 1,426 | 1,426 | 1,426 | -10 (-0.70%) | 31,200 |
16 Jan 2024 | JPY | 1,460 | 1,468 | 1,435 | 1,436 | 1,436 | -21 (-1.44%) | 33,900 |
15 Jan 2024 | JPY | 1,448 | 1,460 | 1,446 | 1,457 | 1,457 | +13 (+0.90%) | 7,600 |
12 Jan 2024 | JPY | 1,473 | 1,473 | 1,432 | 1,444 | 1,444 | -32 (-2.17%) | 68,000 |
11 Jan 2024 | JPY | 1,498 | 1,514 | 1,472 | 1,476 | 1,476 | 0.0 (0.0%) | 69,500 |
10 Jan 2024 | JPY | 1,459 | 1,484 | 1,459 | 1,476 | 1,476 | +23 (+1.58%) | 40,800 |
9 Jan 2024 | JPY | 1,437 | 1,465 | 1,437 | 1,453 | 1,453 | +30 (+2.11%) | 30,600 |
5 Jan 2024 | JPY | 1,442 | 1,444 | 1,419 | 1,423 | 1,423 | -12 (-0.84%) | 43,800 |
4 Jan 2024 | JPY | 1,422 | 1,440 | 1,394 | 1,435 | 1,435 | +13 (+0.91%) | 34,200 |
29 Dec 2023 | JPY | 1,420 | 1,442 | 1,414 | 1,422 | 1,422 | +5 (+0.35%) | 43,600 |
28 Dec 2023 | JPY | 1,390 | 1,420 | 1,377 | 1,417 | 1,417 | +29 (+2.09%) | 75,800 |
27 Dec 2023 | JPY | 1,369 | 1,393 | 1,369 | 1,388 | 1,388 | +16 (+1.17%) | 48,300 |
26 Dec 2023 | JPY | 1,380 | 1,399 | 1,367 | 1,372 | 1,372 | -15 (-1.08%) | 43,400 |
25 Dec 2023 | JPY | 1,408 | 1,408 | 1,372 | 1,387 | 1,387 | -1 (-0.07%) | 40,700 |
22 Dec 2023 | JPY | 1,377 | 1,397 | 1,377 | 1,388 | 1,388 | +4 (+0.29%) | 38,000 |
21 Dec 2023 | JPY | 1,370 | 1,388 | 1,365 | 1,384 | 1,384 | +15 (+1.10%) | 40,800 |
20 Dec 2023 | JPY | 1,403 | 1,408 | 1,367 | 1,369 | 1,369 | -26 (-1.86%) | 31,600 |
19 Dec 2023 | JPY | 1,372 | 1,402 | 1,372 | 1,395 | 1,395 | +24 (+1.75%) | 68,500 |