Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 2,645 | 2,697 | 2,615 | 2,639 | 2,639 | +19 (+0.73%) | 265,600 |
1 Feb 2024 | JPY | 2,685 | 2,713 | 2,605 | 2,620 | 2,620 | -98 (-3.61%) | 375,200 |
31 Jan 2024 | JPY | 2,764 | 2,768 | 2,675 | 2,718 | 2,718 | -84 (-3.00%) | 369,500 |
30 Jan 2024 | JPY | 2,790 | 2,840 | 2,760 | 2,802 | 2,802 | +43 (+1.56%) | 227,500 |
29 Jan 2024 | JPY | 2,852 | 2,870 | 2,743 | 2,759 | 2,759 | -113 (-3.93%) | 418,300 |
26 Jan 2024 | JPY | 2,881 | 2,919 | 2,853 | 2,872 | 2,872 | -17 (-0.59%) | 217,000 |
25 Jan 2024 | JPY | 2,962 | 2,969 | 2,837 | 2,889 | 2,889 | -71 (-2.40%) | 377,300 |
24 Jan 2024 | JPY | 2,966 | 3,050 | 2,913 | 2,960 | 2,960 | -13 (-0.44%) | 306,900 |
23 Jan 2024 | JPY | 3,080 | 3,080 | 2,960 | 2,973 | 2,973 | -57 (-1.88%) | 328,800 |
22 Jan 2024 | JPY | 2,862 | 3,045 | 2,819 | 3,030 | 3,030 | +177 (+6.20%) | 369,600 |
19 Jan 2024 | JPY | 2,901 | 2,910 | 2,812 | 2,853 | 2,853 | -18 (-0.63%) | 313,500 |
18 Jan 2024 | JPY | 2,950 | 2,974 | 2,861 | 2,871 | 2,871 | -84 (-2.84%) | 331,800 |
17 Jan 2024 | JPY | 3,145 | 3,150 | 2,955 | 2,955 | 2,955 | -185 (-5.89%) | 511,300 |
16 Jan 2024 | JPY | 3,155 | 3,240 | 3,130 | 3,140 | 3,140 | -15 (-0.48%) | 119,700 |
15 Jan 2024 | JPY | 3,155 | 3,160 | 3,130 | 3,155 | 3,155 | 0.0 (0.0%) | 17,500 |
12 Jan 2024 | JPY | 3,145 | 3,175 | 3,100 | 3,155 | 3,155 | +10 (+0.32%) | 165,100 |
11 Jan 2024 | JPY | 3,210 | 3,210 | 3,110 | 3,145 | 3,145 | -40 (-1.26%) | 195,400 |
10 Jan 2024 | JPY | 3,175 | 3,225 | 3,165 | 3,185 | 3,185 | +10 (+0.31%) | 171,100 |
9 Jan 2024 | JPY | 3,125 | 3,190 | 3,100 | 3,175 | 3,175 | +90 (+2.92%) | 271,700 |
5 Jan 2024 | JPY | 3,210 | 3,235 | 3,075 | 3,085 | 3,085 | -175 (-5.37%) | 426,800 |
4 Jan 2024 | JPY | 3,200 | 3,295 | 3,190 | 3,260 | 3,260 | -25 (-0.76%) | 141,800 |
29 Dec 2023 | JPY | 3,305 | 3,355 | 3,230 | 3,285 | 3,285 | -20 (-0.61%) | 219,000 |
28 Dec 2023 | JPY | 3,180 | 3,330 | 3,115 | 3,305 | 3,305 | +130 (+4.09%) | 265,500 |
27 Dec 2023 | JPY | 3,070 | 3,175 | 3,065 | 3,175 | 3,175 | +80 (+2.58%) | 356,700 |
26 Dec 2023 | JPY | 3,175 | 3,230 | 3,095 | 3,095 | 3,095 | -50 (-1.59%) | 341,200 |
25 Dec 2023 | JPY | 3,285 | 3,300 | 3,145 | 3,145 | 3,145 | -185 (-5.56%) | 392,200 |
22 Dec 2023 | JPY | 3,400 | 3,405 | 3,300 | 3,330 | 3,330 | -75 (-2.20%) | 382,900 |
21 Dec 2023 | JPY | 3,395 | 3,430 | 3,380 | 3,405 | 3,405 | -30 (-0.87%) | 209,800 |
20 Dec 2023 | JPY | 3,580 | 3,595 | 3,435 | 3,435 | 3,435 | -115 (-3.24%) | 290,600 |
19 Dec 2023 | JPY | 3,490 | 3,550 | 3,435 | 3,550 | 3,550 | +35 (+1.00%) | 202,500 |