Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | JPY | 8,050 | 8,140 | 8,010 | 8,070 | 8,070 | +70 (+0.88%) | 28,400 |
29 Jan 2024 | JPY | 8,080 | 8,080 | 7,990 | 8,000 | 8,000 | +20 (+0.25%) | 20,300 |
26 Jan 2024 | JPY | 8,200 | 8,200 | 7,970 | 7,980 | 7,980 | -220 (-2.68%) | 53,200 |
25 Jan 2024 | JPY | 8,170 | 8,240 | 8,150 | 8,200 | 8,200 | 0.0 (0.0%) | 24,700 |
24 Jan 2024 | JPY | 8,230 | 8,260 | 8,180 | 8,200 | 8,200 | -10 (-0.12%) | 15,600 |
23 Jan 2024 | JPY | 8,360 | 8,380 | 8,200 | 8,210 | 8,210 | -140 (-1.68%) | 40,100 |
22 Jan 2024 | JPY | 8,310 | 8,480 | 8,310 | 8,350 | 8,350 | +70 (+0.85%) | 50,500 |
19 Jan 2024 | JPY | 8,340 | 8,340 | 8,260 | 8,280 | 8,280 | +60 (+0.73%) | 19,700 |
18 Jan 2024 | JPY | 8,240 | 8,270 | 8,160 | 8,220 | 8,220 | 0.0 (0.0%) | 21,800 |
17 Jan 2024 | JPY | 8,350 | 8,420 | 8,200 | 8,220 | 8,220 | 0.0 (0.0%) | 43,900 |
16 Jan 2024 | JPY | 8,560 | 8,560 | 8,220 | 8,220 | 8,220 | -270 (-3.18%) | 60,200 |
15 Jan 2024 | JPY | 8,380 | 8,510 | 8,320 | 8,490 | 8,490 | +150 (+1.80%) | 14,900 |
12 Jan 2024 | JPY | 8,370 | 8,570 | 8,260 | 8,340 | 8,340 | -10 (-0.12%) | 59,400 |
11 Jan 2024 | JPY | 8,300 | 8,380 | 8,140 | 8,350 | 8,350 | +120 (+1.46%) | 66,900 |
10 Jan 2024 | JPY | 8,190 | 8,240 | 8,160 | 8,230 | 8,230 | +30 (+0.37%) | 36,300 |
9 Jan 2024 | JPY | 8,300 | 8,360 | 8,130 | 8,200 | 8,200 | -80 (-0.97%) | 56,100 |
5 Jan 2024 | JPY | 8,570 | 8,580 | 8,230 | 8,280 | 8,280 | -270 (-3.16%) | 69,800 |
4 Jan 2024 | JPY | 8,490 | 8,650 | 8,370 | 8,550 | 8,550 | -40 (-0.47%) | 47,000 |
29 Dec 2023 | JPY | 8,690 | 8,700 | 8,500 | 8,590 | 8,590 | -60 (-0.69%) | 46,200 |
28 Dec 2023 | JPY | 8,650 | 8,780 | 8,400 | 8,650 | 8,650 | +10 (+0.12%) | 75,400 |
27 Dec 2023 | JPY | 8,530 | 8,650 | 8,430 | 8,640 | 8,640 | +230 (+2.73%) | 68,500 |
26 Dec 2023 | JPY | 8,390 | 8,480 | 8,300 | 8,410 | 8,410 | -160 (-1.87%) | 59,300 |
25 Dec 2023 | JPY | 8,500 | 8,720 | 8,270 | 8,570 | 8,570 | +680 (+8.62%) | 137,400 |
22 Dec 2023 | JPY | 7,750 | 7,890 | 7,750 | 7,890 | 7,890 | +130 (+1.68%) | 16,300 |
21 Dec 2023 | JPY | 7,730 | 7,810 | 7,720 | 7,760 | 7,760 | -60 (-0.77%) | 14,000 |
20 Dec 2023 | JPY | 7,970 | 7,970 | 7,810 | 7,820 | 7,820 | -70 (-0.89%) | 23,500 |
19 Dec 2023 | JPY | 7,740 | 7,990 | 7,740 | 7,890 | 7,890 | +150 (+1.94%) | 17,100 |
18 Dec 2023 | JPY | 7,720 | 7,790 | 7,640 | 7,740 | 7,740 | +20 (+0.26%) | 26,300 |
15 Dec 2023 | JPY | 7,650 | 7,750 | 7,650 | 7,720 | 7,720 | +50 (+0.65%) | 21,900 |
14 Dec 2023 | JPY | 7,860 | 7,940 | 7,660 | 7,670 | 7,670 | -250 (-3.16%) | 36,100 |