Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | JPY | 2,010 | 2,039.5 | 2,002.5 | 2,017 | 2,017 | -5 (-0.25%) | 632,000 |
8 Feb 2024 | JPY | 2,033 | 2,041.5 | 2,016 | 2,022 | 2,022 | -12 (-0.59%) | 542,000 |
7 Feb 2024 | JPY | 2,001 | 2,043 | 2,001 | 2,034 | 2,034 | +20 (+0.99%) | 582,200 |
6 Feb 2024 | JPY | 2,016 | 2,026 | 1,997 | 2,014 | 2,014 | -13.5 (-0.67%) | 527,300 |
5 Feb 2024 | JPY | 1,999.5 | 2,036 | 1,992.5 | 2,027.5 | 2,027.5 | +53 (+2.68%) | 737,700 |
2 Feb 2024 | JPY | 1,962 | 2,025 | 1,958 | 1,974.5 | 1,974.5 | +33 (+1.70%) | 895,700 |
1 Feb 2024 | JPY | 1,939.5 | 1,952.5 | 1,932 | 1,941.5 | 1,941.5 | -14 (-0.72%) | 377,900 |
31 Jan 2024 | JPY | 1,931.5 | 1,958.5 | 1,927.5 | 1,955.5 | 1,955.5 | +15.5 (+0.80%) | 453,100 |
30 Jan 2024 | JPY | 1,944 | 1,947.5 | 1,926.5 | 1,940 | 1,940 | -6 (-0.31%) | 420,900 |
29 Jan 2024 | JPY | 1,927 | 1,958.5 | 1,927 | 1,946 | 1,946 | +19.5 (+1.01%) | 236,600 |
26 Jan 2024 | JPY | 1,949.5 | 1,949.5 | 1,925 | 1,926.5 | 1,926.5 | -32 (-1.63%) | 564,600 |
25 Jan 2024 | JPY | 1,941.5 | 1,959.5 | 1,941.5 | 1,958.5 | 1,958.5 | +14.5 (+0.75%) | 307,900 |
24 Jan 2024 | JPY | 1,964 | 1,976 | 1,938.5 | 1,944 | 1,944 | -30.5 (-1.54%) | 424,900 |
23 Jan 2024 | JPY | 1,989 | 1,998 | 1,971.5 | 1,974.5 | 1,974.5 | -13.5 (-0.68%) | 312,700 |
22 Jan 2024 | JPY | 1,989.5 | 1,990 | 1,974 | 1,988 | 1,988 | +17.5 (+0.89%) | 330,100 |
19 Jan 2024 | JPY | 1,945 | 1,977 | 1,942 | 1,970.5 | 1,970.5 | +37.5 (+1.94%) | 511,900 |
18 Jan 2024 | JPY | 1,948 | 1,952.5 | 1,929.5 | 1,933 | 1,933 | -17 (-0.87%) | 385,300 |
17 Jan 2024 | JPY | 1,954 | 1,988 | 1,950 | 1,950 | 1,950 | +1.5 (+0.08%) | 418,000 |
16 Jan 2024 | JPY | 1,961.5 | 1,974 | 1,944 | 1,948.5 | 1,948.5 | -11.5 (-0.59%) | 414,600 |
15 Jan 2024 | JPY | 1,961.5 | 1,963.5 | 1,958 | 1,960 | 1,960 | 0.0 (0.0%) | 45,800 |
12 Jan 2024 | JPY | 1,975 | 1,978 | 1,953 | 1,960 | 1,960 | -12 (-0.61%) | 291,700 |
11 Jan 2024 | JPY | 1,973.5 | 1,981.5 | 1,963 | 1,972 | 1,972 | +23.5 (+1.21%) | 365,600 |
10 Jan 2024 | JPY | 1,926.5 | 1,957.5 | 1,920 | 1,948.5 | 1,948.5 | +21.5 (+1.12%) | 382,400 |
9 Jan 2024 | JPY | 1,927.5 | 1,942 | 1,914.5 | 1,927 | 1,927 | -1 (-0.05%) | 387,300 |
5 Jan 2024 | JPY | 1,943 | 1,949 | 1,926 | 1,928 | 1,928 | +1.5 (+0.08%) | 385,500 |
4 Jan 2024 | JPY | 1,901 | 1,927.5 | 1,886 | 1,926.5 | 1,926.5 | 0.0 (0.0%) | 404,200 |
29 Dec 2023 | JPY | 1,921 | 1,929.5 | 1,913 | 1,926.5 | 1,926.5 | +17 (+0.89%) | 472,900 |
28 Dec 2023 | JPY | 1,898.5 | 1,912.5 | 1,897 | 1,909.5 | 1,909.5 | +10.5 (+0.55%) | 278,500 |
27 Dec 2023 | JPY | 1,879 | 1,908.5 | 1,879 | 1,899 | 1,899 | +32.5 (+1.74%) | 483,500 |
26 Dec 2023 | JPY | 1,859 | 1,873.5 | 1,855 | 1,866.5 | 1,866.5 | +12 (+0.65%) | 393,000 |