Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | JPY | 7,394 | 7,619 | 7,272 | 7,567 | 7,567 | +23 (+0.30%) | 3,157,000 |
31 Jan 2024 | JPY | 7,424 | 7,544 | 7,388 | 7,544 | 7,544 | -180 (-2.33%) | 2,025,200 |
30 Jan 2024 | JPY | 7,647 | 7,757 | 7,599 | 7,724 | 7,724 | +63 (+0.82%) | 1,110,200 |
29 Jan 2024 | JPY | 7,459 | 7,712 | 7,357 | 7,661 | 7,661 | +196 (+2.63%) | 1,937,300 |
26 Jan 2024 | JPY | 7,522 | 7,657 | 7,464 | 7,465 | 7,465 | -421 (-5.34%) | 2,798,900 |
25 Jan 2024 | JPY | 7,906 | 7,947 | 7,804 | 7,886 | 7,886 | +18 (+0.23%) | 1,096,100 |
24 Jan 2024 | JPY | 8,040 | 8,042 | 7,771 | 7,868 | 7,868 | -174 (-2.16%) | 1,813,500 |
23 Jan 2024 | JPY | 8,079 | 8,284 | 8,012 | 8,042 | 8,042 | +53 (+0.66%) | 1,848,700 |
22 Jan 2024 | JPY | 8,184 | 8,216 | 7,976 | 7,989 | 7,989 | -85 (-1.05%) | 1,903,600 |
19 Jan 2024 | JPY | 8,200 | 8,209 | 7,936 | 8,074 | 8,074 | +330 (+4.26%) | 2,242,500 |
18 Jan 2024 | JPY | 7,721 | 7,758 | 7,606 | 7,744 | 7,744 | +82 (+1.07%) | 1,723,300 |
17 Jan 2024 | JPY | 7,900 | 7,950 | 7,607 | 7,662 | 7,662 | -372 (-4.63%) | 3,676,700 |
16 Jan 2024 | JPY | 8,137 | 8,338 | 8,019 | 8,034 | 8,034 | -203 (-2.46%) | 2,190,800 |
15 Jan 2024 | JPY | 8,137 | 8,243 | 8,085 | 8,237 | 8,237 | +148 (+1.83%) | 229,600 |
12 Jan 2024 | JPY | 8,235 | 8,337 | 8,037 | 8,089 | 8,089 | +15 (+0.19%) | 1,722,300 |
11 Jan 2024 | JPY | 8,200 | 8,273 | 8,045 | 8,074 | 8,074 | -14 (-0.17%) | 1,611,400 |
10 Jan 2024 | JPY | 7,859 | 8,104 | 7,828 | 8,088 | 8,088 | +161 (+2.03%) | 1,349,800 |
9 Jan 2024 | JPY | 7,894 | 8,015 | 7,824 | 7,927 | 7,927 | +426 (+5.68%) | 1,838,300 |
5 Jan 2024 | JPY | 7,600 | 7,627 | 7,452 | 7,501 | 7,501 | -28 (-0.37%) | 835,600 |
4 Jan 2024 | JPY | 7,502 | 7,595 | 7,434 | 7,529 | 7,529 | -286 (-3.66%) | 1,296,600 |
29 Dec 2023 | JPY | 7,832 | 7,871 | 7,760 | 7,815 | 7,815 | -18 (-0.23%) | 740,000 |
28 Dec 2023 | JPY | 7,826 | 7,880 | 7,771 | 7,833 | 7,833 | -23 (-0.29%) | 649,200 |
27 Dec 2023 | JPY | 7,780 | 7,877 | 7,722 | 7,856 | 7,856 | +308 (+4.08%) | 1,396,400 |
26 Dec 2023 | JPY | 7,435 | 7,574 | 7,416 | 7,548 | 7,548 | +22 (+0.29%) | 911,300 |
25 Dec 2023 | JPY | 7,731 | 7,740 | 7,475 | 7,526 | 7,526 | -208 (-2.69%) | 1,202,100 |
22 Dec 2023 | JPY | 7,810 | 7,863 | 7,690 | 7,734 | 7,734 | -26 (-0.34%) | 718,600 |
21 Dec 2023 | JPY | 7,700 | 7,793 | 7,660 | 7,760 | 7,760 | -60 (-0.77%) | 1,113,000 |
20 Dec 2023 | JPY | 7,809 | 8,050 | 7,782 | 7,820 | 7,820 | +50 (+0.64%) | 1,847,300 |
19 Dec 2023 | JPY | 7,600 | 7,786 | 7,534 | 7,770 | 7,770 | +182 (+2.40%) | 1,621,200 |
18 Dec 2023 | JPY | 7,603 | 7,699 | 7,479 | 7,588 | 7,588 | -11 (-0.14%) | 1,468,300 |