Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | JPY | 2,215 | 2,310 | 2,145 | 2,176 | 2,176 | -39 (-1.76%) | 756,600 |
8 Feb 2024 | JPY | 2,048 | 2,225 | 2,010 | 2,215 | 2,215 | +131 (+6.29%) | 1,401,400 |
7 Feb 2024 | JPY | 2,114 | 2,118 | 2,064 | 2,084 | 2,084 | -2 (-0.10%) | 380,300 |
6 Feb 2024 | JPY | 2,060 | 2,103 | 2,041 | 2,086 | 2,086 | -10 (-0.48%) | 200,600 |
5 Feb 2024 | JPY | 2,099 | 2,125 | 2,053 | 2,096 | 2,096 | +23 (+1.11%) | 271,400 |
2 Feb 2024 | JPY | 2,041 | 2,095 | 2,031 | 2,073 | 2,073 | +51 (+2.52%) | 272,800 |
1 Feb 2024 | JPY | 2,035 | 2,056 | 2,007 | 2,022 | 2,022 | -38 (-1.84%) | 185,700 |
31 Jan 2024 | JPY | 2,041 | 2,064 | 2,011 | 2,060 | 2,060 | -23 (-1.10%) | 239,500 |
30 Jan 2024 | JPY | 2,090 | 2,150 | 2,080 | 2,083 | 2,083 | +34 (+1.66%) | 453,800 |
29 Jan 2024 | JPY | 2,095 | 2,112 | 2,036 | 2,049 | 2,049 | -42 (-2.01%) | 258,200 |
26 Jan 2024 | JPY | 2,093 | 2,133 | 2,057 | 2,091 | 2,091 | -45 (-2.11%) | 387,200 |
25 Jan 2024 | JPY | 2,174 | 2,179 | 2,069 | 2,136 | 2,136 | -7 (-0.33%) | 623,000 |
24 Jan 2024 | JPY | 2,087 | 2,172 | 2,087 | 2,143 | 2,143 | +146 (+7.31%) | 1,084,300 |
23 Jan 2024 | JPY | 2,082 | 2,082 | 1,979 | 1,997 | 1,997 | -86 (-4.13%) | 624,300 |
22 Jan 2024 | JPY | 2,004 | 2,083 | 1,957 | 2,083 | 2,083 | +119 (+6.06%) | 583,800 |
19 Jan 2024 | JPY | 1,840 | 1,967 | 1,828 | 1,964 | 1,964 | +120 (+6.51%) | 376,400 |
18 Jan 2024 | JPY | 1,853 | 1,888 | 1,832 | 1,844 | 1,844 | -6 (-0.32%) | 162,300 |
17 Jan 2024 | JPY | 1,826 | 1,913 | 1,826 | 1,850 | 1,850 | +26 (+1.43%) | 404,700 |
16 Jan 2024 | JPY | 1,846 | 1,900 | 1,810 | 1,824 | 1,824 | +5 (+0.27%) | 204,400 |
15 Jan 2024 | JPY | 1,848 | 1,848 | 1,817 | 1,819 | 1,819 | -22 (-1.20%) | 42,300 |
12 Jan 2024 | JPY | 1,858 | 1,864 | 1,809 | 1,841 | 1,841 | -5 (-0.27%) | 177,600 |
11 Jan 2024 | JPY | 1,897 | 1,897 | 1,825 | 1,846 | 1,846 | -24 (-1.28%) | 217,600 |
10 Jan 2024 | JPY | 1,901 | 1,920 | 1,865 | 1,870 | 1,870 | -18 (-0.95%) | 230,700 |
9 Jan 2024 | JPY | 1,843 | 1,908 | 1,840 | 1,888 | 1,888 | +81 (+4.48%) | 230,600 |
5 Jan 2024 | JPY | 1,867 | 1,867 | 1,806 | 1,807 | 1,807 | -63 (-3.37%) | 167,000 |
4 Jan 2024 | JPY | 1,796 | 1,871 | 1,776 | 1,870 | 1,870 | +28 (+1.52%) | 143,800 |
29 Dec 2023 | JPY | 1,875 | 1,875 | 1,823 | 1,842 | 1,842 | -30 (-1.60%) | 138,000 |
28 Dec 2023 | JPY | 1,839 | 1,875 | 1,813 | 1,872 | 1,872 | +20 (+1.08%) | 137,100 |
27 Dec 2023 | JPY | 1,836 | 1,882 | 1,830 | 1,852 | 1,852 | +4 (+0.22%) | 182,100 |
26 Dec 2023 | JPY | 1,821 | 1,880 | 1,821 | 1,848 | 1,848 | +18 (+0.98%) | 168,200 |