Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | JPY | 1,569 | 1,570.5 | 1,543 | 1,545.5 | 1,545.5 | -7 (-0.45%) | 342,400 |
22 Feb 2024 | JPY | 1,550 | 1,555 | 1,528.5 | 1,552.5 | 1,552.5 | +10 (+0.65%) | 286,800 |
21 Feb 2024 | JPY | 1,525 | 1,549.5 | 1,522 | 1,542.5 | 1,542.5 | +19 (+1.25%) | 496,200 |
20 Feb 2024 | JPY | 1,525 | 1,535 | 1,504 | 1,523.5 | 1,523.5 | +3.5 (+0.23%) | 281,600 |
19 Feb 2024 | JPY | 1,556 | 1,558 | 1,513.5 | 1,520 | 1,520 | -36.5 (-2.35%) | 486,700 |
16 Feb 2024 | JPY | 1,557 | 1,567 | 1,547.5 | 1,556.5 | 1,556.5 | +7.5 (+0.48%) | 397,000 |
15 Feb 2024 | JPY | 1,586.5 | 1,586.5 | 1,536.5 | 1,549 | 1,549 | -12 (-0.77%) | 520,900 |
14 Feb 2024 | JPY | 1,548 | 1,591 | 1,537 | 1,561 | 1,561 | +12.5 (+0.81%) | 965,300 |
13 Feb 2024 | JPY | 1,537 | 1,711.5 | 1,525.5 | 1,548.5 | 1,548.5 | +31.5 (+2.08%) | 1,126,300 |
9 Feb 2024 | JPY | 1,499 | 1,526 | 1,498 | 1,517 | 1,517 | -1 (-0.07%) | 213,900 |
8 Feb 2024 | JPY | 1,545 | 1,545 | 1,506.5 | 1,518 | 1,518 | -21.5 (-1.40%) | 235,000 |
7 Feb 2024 | JPY | 1,529.5 | 1,546.5 | 1,524 | 1,539.5 | 1,539.5 | +6.5 (+0.42%) | 192,600 |
6 Feb 2024 | JPY | 1,520.5 | 1,548.5 | 1,515 | 1,533 | 1,533 | +15 (+0.99%) | 356,100 |
5 Feb 2024 | JPY | 1,501.5 | 1,523.5 | 1,496 | 1,518 | 1,518 | +20.5 (+1.37%) | 366,300 |
2 Feb 2024 | JPY | 1,485 | 1,509.5 | 1,484.5 | 1,497.5 | 1,497.5 | +21.5 (+1.46%) | 477,700 |
1 Feb 2024 | JPY | 1,409 | 1,483 | 1,409 | 1,476 | 1,476 | +56 (+3.94%) | 543,000 |
31 Jan 2024 | JPY | 1,368.5 | 1,431.5 | 1,367.5 | 1,420 | 1,420 | +42.5 (+3.09%) | 915,600 |
30 Jan 2024 | JPY | 1,375 | 1,379.5 | 1,369.5 | 1,377.5 | 1,377.5 | +6 (+0.44%) | 629,000 |
29 Jan 2024 | JPY | 1,357 | 1,372.5 | 1,357 | 1,371.5 | 1,371.5 | +14 (+1.03%) | 263,600 |
26 Jan 2024 | JPY | 1,358 | 1,364 | 1,352.5 | 1,357.5 | 1,357.5 | -4.5 (-0.33%) | 290,800 |
25 Jan 2024 | JPY | 1,356.5 | 1,366.5 | 1,356.5 | 1,362 | 1,362 | +3 (+0.22%) | 170,600 |
24 Jan 2024 | JPY | 1,353 | 1,364.5 | 1,351 | 1,359 | 1,359 | +8.5 (+0.63%) | 189,500 |
23 Jan 2024 | JPY | 1,350 | 1,359 | 1,347.5 | 1,350.5 | 1,350.5 | -5 (-0.37%) | 335,800 |
22 Jan 2024 | JPY | 1,350 | 1,357.5 | 1,349.5 | 1,355.5 | 1,355.5 | +9 (+0.67%) | 139,800 |
19 Jan 2024 | JPY | 1,340.5 | 1,351.5 | 1,340.5 | 1,346.5 | 1,346.5 | +10 (+0.75%) | 218,300 |
18 Jan 2024 | JPY | 1,329 | 1,341.5 | 1,328 | 1,336.5 | 1,336.5 | +4 (+0.30%) | 289,100 |
17 Jan 2024 | JPY | 1,338.5 | 1,348.5 | 1,332.5 | 1,332.5 | 1,332.5 | -3 (-0.22%) | 293,000 |
16 Jan 2024 | JPY | 1,340 | 1,352 | 1,335.5 | 1,335.5 | 1,335.5 | -6.5 (-0.48%) | 268,800 |
15 Jan 2024 | JPY | 1,340 | 1,343.5 | 1,335.5 | 1,342 | 1,342 | +2.5 (+0.19%) | 37,000 |
12 Jan 2024 | JPY | 1,354 | 1,354 | 1,336 | 1,339.5 | 1,339.5 | -17.5 (-1.29%) | 459,100 |