Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | JPY | 3,942 | 4,022 | 3,885 | 4,022 | 4,022 | +70 (+1.77%) | 1,613,500 |
9 Feb 2024 | JPY | 3,970 | 4,033 | 3,916 | 3,952 | 3,952 | -70 (-1.74%) | 2,446,500 |
8 Feb 2024 | JPY | 4,203 | 4,212 | 4,022 | 4,022 | 4,022 | -128 (-3.08%) | 2,122,500 |
7 Feb 2024 | JPY | 4,311 | 4,429 | 4,081 | 4,150 | 4,150 | -182 (-4.20%) | 2,888,000 |
6 Feb 2024 | JPY | 4,365 | 4,365 | 4,309 | 4,332 | 4,332 | -47 (-1.07%) | 512,800 |
5 Feb 2024 | JPY | 4,395 | 4,395 | 4,333 | 4,379 | 4,379 | +35 (+0.81%) | 472,300 |
2 Feb 2024 | JPY | 4,374 | 4,380 | 4,311 | 4,344 | 4,344 | -9 (-0.21%) | 473,800 |
1 Feb 2024 | JPY | 4,327 | 4,359 | 4,305 | 4,353 | 4,353 | -21 (-0.48%) | 460,900 |
31 Jan 2024 | JPY | 4,287 | 4,379 | 4,280 | 4,374 | 4,374 | +42 (+0.97%) | 480,600 |
30 Jan 2024 | JPY | 4,355 | 4,364 | 4,329 | 4,332 | 4,332 | -44 (-1.01%) | 318,300 |
29 Jan 2024 | JPY | 4,331 | 4,382 | 4,313 | 4,376 | 4,376 | +66 (+1.53%) | 413,300 |
26 Jan 2024 | JPY | 4,368 | 4,372 | 4,296 | 4,310 | 4,310 | -88 (-2.00%) | 624,500 |
25 Jan 2024 | JPY | 4,366 | 4,405 | 4,357 | 4,398 | 4,398 | +48 (+1.10%) | 489,800 |
24 Jan 2024 | JPY | 4,419 | 4,438 | 4,343 | 4,350 | 4,350 | -93 (-2.09%) | 575,200 |
23 Jan 2024 | JPY | 4,470 | 4,497 | 4,438 | 4,443 | 4,443 | -20 (-0.45%) | 504,000 |
22 Jan 2024 | JPY | 4,450 | 4,468 | 4,441 | 4,463 | 4,463 | +60 (+1.36%) | 625,100 |
19 Jan 2024 | JPY | 4,409 | 4,422 | 4,358 | 4,403 | 4,403 | +79 (+1.83%) | 838,400 |
18 Jan 2024 | JPY | 4,301 | 4,339 | 4,289 | 4,324 | 4,324 | +2 (+0.05%) | 568,000 |
17 Jan 2024 | JPY | 4,425 | 4,458 | 4,322 | 4,322 | 4,322 | -90 (-2.04%) | 693,500 |
16 Jan 2024 | JPY | 4,422 | 4,441 | 4,399 | 4,412 | 4,412 | -29 (-0.65%) | 385,600 |
15 Jan 2024 | JPY | 4,390 | 4,480 | 4,380 | 4,441 | 4,441 | +42 (+0.95%) | 629,800 |
12 Jan 2024 | JPY | 4,493 | 4,493 | 4,363 | 4,399 | 4,399 | -8 (-0.18%) | 562,700 |
11 Jan 2024 | JPY | 4,375 | 4,450 | 4,359 | 4,407 | 4,407 | +91 (+2.11%) | 932,700 |
10 Jan 2024 | JPY | 4,321 | 4,348 | 4,283 | 4,316 | 4,316 | -5 (-0.12%) | 583,200 |
9 Jan 2024 | JPY | 4,368 | 4,413 | 4,297 | 4,321 | 4,321 | -37 (-0.85%) | 763,600 |
5 Jan 2024 | JPY | 4,295 | 4,379 | 4,295 | 4,358 | 4,358 | +51 (+1.18%) | 782,400 |
4 Jan 2024 | JPY | 4,173 | 4,310 | 4,150 | 4,307 | 4,307 | +125 (+2.99%) | 773,800 |
29 Dec 2023 | JPY | 4,242 | 4,251 | 4,166 | 4,182 | 4,182 | -48 (-1.13%) | 385,100 |
28 Dec 2023 | JPY | 4,224 | 4,256 | 4,207 | 4,230 | 4,230 | +4 (+0.09%) | 279,000 |
27 Dec 2023 | JPY | 4,221 | 4,259 | 4,210 | 4,226 | 4,226 | +36 (+0.86%) | 635,800 |