Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | JPY | 2,320.5 | 2,321.5 | 2,233 | 2,254 | 2,254 | -124 (-5.21%) | 1,479,900 |
31 Jan 2024 | JPY | 2,480 | 2,499 | 2,334 | 2,378 | 2,378 | -90 (-3.65%) | 1,509,400 |
30 Jan 2024 | JPY | 2,506 | 2,506.5 | 2,463.5 | 2,468 | 2,468 | -43 (-1.71%) | 367,600 |
29 Jan 2024 | JPY | 2,487 | 2,524 | 2,468 | 2,511 | 2,511 | +43.5 (+1.76%) | 394,900 |
26 Jan 2024 | JPY | 2,476.5 | 2,486 | 2,462 | 2,467.5 | 2,467.5 | -27 (-1.08%) | 284,200 |
25 Jan 2024 | JPY | 2,441 | 2,494.5 | 2,435 | 2,494.5 | 2,494.5 | +40 (+1.63%) | 301,200 |
24 Jan 2024 | JPY | 2,469 | 2,469 | 2,440.5 | 2,454.5 | 2,454.5 | -26.5 (-1.07%) | 332,400 |
23 Jan 2024 | JPY | 2,498 | 2,511 | 2,463.5 | 2,481 | 2,481 | -2 (-0.08%) | 412,900 |
22 Jan 2024 | JPY | 2,472 | 2,484 | 2,450 | 2,483 | 2,483 | +39 (+1.60%) | 273,700 |
19 Jan 2024 | JPY | 2,414 | 2,450 | 2,413 | 2,444 | 2,444 | +54.5 (+2.28%) | 296,100 |
18 Jan 2024 | JPY | 2,430 | 2,432 | 2,388 | 2,389.5 | 2,389.5 | -42.5 (-1.75%) | 311,400 |
17 Jan 2024 | JPY | 2,448 | 2,487 | 2,432 | 2,432 | 2,432 | -8.5 (-0.35%) | 364,400 |
16 Jan 2024 | JPY | 2,470 | 2,478.5 | 2,430 | 2,440.5 | 2,440.5 | -31.5 (-1.27%) | 364,500 |
15 Jan 2024 | JPY | 2,470 | 2,478.5 | 2,461 | 2,472 | 2,472 | +0.5 (+0.02%) | 66,200 |
12 Jan 2024 | JPY | 2,534 | 2,534 | 2,457.5 | 2,471.5 | 2,471.5 | -32.5 (-1.30%) | 464,400 |
11 Jan 2024 | JPY | 2,512 | 2,530.5 | 2,504 | 2,504 | 2,504 | +26.5 (+1.07%) | 503,600 |
10 Jan 2024 | JPY | 2,471 | 2,486 | 2,454.5 | 2,477.5 | 2,477.5 | +6.5 (+0.26%) | 332,400 |
9 Jan 2024 | JPY | 2,474 | 2,482 | 2,451.5 | 2,471 | 2,471 | +3 (+0.12%) | 331,800 |
5 Jan 2024 | JPY | 2,453 | 2,486 | 2,450.5 | 2,468 | 2,468 | +18 (+0.73%) | 354,700 |
4 Jan 2024 | JPY | 2,391.5 | 2,450 | 2,369.5 | 2,450 | 2,450 | +59 (+2.47%) | 353,500 |
29 Dec 2023 | JPY | 2,378 | 2,392 | 2,373.5 | 2,391 | 2,391 | +14.5 (+0.61%) | 219,100 |
28 Dec 2023 | JPY | 2,348.5 | 2,384.5 | 2,343.5 | 2,376.5 | 2,376.5 | +10 (+0.42%) | 208,100 |
27 Dec 2023 | JPY | 2,349.5 | 2,372 | 2,341.5 | 2,366.5 | 2,366.5 | +24 (+1.02%) | 329,800 |
26 Dec 2023 | JPY | 2,333.5 | 2,351 | 2,325 | 2,342.5 | 2,342.5 | +9 (+0.39%) | 183,200 |
25 Dec 2023 | JPY | 2,372 | 2,374.5 | 2,333.5 | 2,333.5 | 2,333.5 | -16 (-0.68%) | 208,400 |
22 Dec 2023 | JPY | 2,334 | 2,351.5 | 2,329.5 | 2,349.5 | 2,349.5 | +26.5 (+1.14%) | 248,800 |
21 Dec 2023 | JPY | 2,325 | 2,335 | 2,300 | 2,323 | 2,323 | -4 (-0.17%) | 280,900 |
20 Dec 2023 | JPY | 2,300 | 2,339 | 2,298 | 2,327 | 2,327 | +41.5 (+1.82%) | 353,700 |
19 Dec 2023 | JPY | 2,268.5 | 2,295 | 2,264 | 2,285.5 | 2,285.5 | +17.5 (+0.77%) | 259,300 |
18 Dec 2023 | JPY | 2,270 | 2,273.5 | 2,237.5 | 2,268 | 2,268 | -2 (-0.09%) | 229,500 |