Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | JPY | 3,712 | 3,804 | 3,666.5 | 3,771.5 | 3,771.5 | +37 (+0.99%) | 354,400 |
7 Feb 2024 | JPY | 3,775 | 3,784.5 | 3,719 | 3,734.5 | 3,734.5 | -83 (-2.17%) | 403,400 |
6 Feb 2024 | JPY | 3,861 | 3,866.5 | 3,766 | 3,817.5 | 3,817.5 | -43.5 (-1.13%) | 745,200 |
5 Feb 2024 | JPY | 3,705 | 3,875 | 3,590 | 3,861 | 3,861 | +201 (+5.49%) | 1,459,600 |
2 Feb 2024 | JPY | 3,712.5 | 3,712.5 | 3,648 | 3,660 | 3,660 | -8.5 (-0.23%) | 274,000 |
1 Feb 2024 | JPY | 3,658 | 3,683 | 3,642 | 3,668.5 | 3,668.5 | -29.5 (-0.80%) | 317,400 |
31 Jan 2024 | JPY | 3,700 | 3,717.5 | 3,663 | 3,698 | 3,698 | -28 (-0.75%) | 411,000 |
30 Jan 2024 | JPY | 3,747.5 | 3,771.5 | 3,716 | 3,726 | 3,726 | -15 (-0.40%) | 413,800 |
29 Jan 2024 | JPY | 3,700 | 3,741 | 3,688 | 3,741 | 3,741 | +61 (+1.66%) | 401,400 |
26 Jan 2024 | JPY | 3,756.5 | 3,787 | 3,676 | 3,680 | 3,680 | -115.5 (-3.04%) | 347,200 |
25 Jan 2024 | JPY | 3,772.5 | 3,805 | 3,747.5 | 3,795.5 | 3,795.5 | +19.5 (+0.52%) | 369,000 |
24 Jan 2024 | JPY | 3,785 | 3,785 | 3,736.5 | 3,776 | 3,776 | -50 (-1.31%) | 386,000 |
23 Jan 2024 | JPY | 3,854 | 3,892 | 3,810.5 | 3,826 | 3,826 | -45.5 (-1.18%) | 345,000 |
22 Jan 2024 | JPY | 3,933.5 | 3,941.5 | 3,841 | 3,871.5 | 3,871.5 | -2.5 (-0.06%) | 341,600 |
19 Jan 2024 | JPY | 3,826 | 3,879.5 | 3,804 | 3,874 | 3,874 | +85.5 (+2.26%) | 371,400 |
18 Jan 2024 | JPY | 3,834 | 3,853.5 | 3,779.5 | 3,788.5 | 3,788.5 | -49 (-1.28%) | 343,000 |
17 Jan 2024 | JPY | 3,881 | 3,953 | 3,837.5 | 3,837.5 | 3,837.5 | -22.5 (-0.58%) | 459,600 |
16 Jan 2024 | JPY | 3,744.5 | 3,876 | 3,744.5 | 3,860 | 3,860 | +97 (+2.58%) | 204,400 |
15 Jan 2024 | JPY | 3,744.5 | 3,794 | 3,744.5 | 3,763 | 3,763 | +59 (+1.59%) | 61,400 |
12 Jan 2024 | JPY | 3,735 | 3,745 | 3,682 | 3,704 | 3,704 | -25.5 (-0.68%) | 246,600 |
11 Jan 2024 | JPY | 3,754 | 3,761 | 3,666.5 | 3,729.5 | 3,729.5 | -4 (-0.11%) | 535,000 |
10 Jan 2024 | JPY | 3,769.5 | 3,769.5 | 3,715 | 3,733.5 | 3,733.5 | -46 (-1.22%) | 400,200 |
9 Jan 2024 | JPY | 3,740.5 | 3,793.5 | 3,736 | 3,779.5 | 3,779.5 | +83 (+2.25%) | 368,600 |
5 Jan 2024 | JPY | 3,708 | 3,745 | 3,687.5 | 3,696.5 | 3,696.5 | +6.5 (+0.18%) | 272,200 |
4 Jan 2024 | JPY | 3,601 | 3,700.5 | 3,580.5 | 3,690 | 3,690 | -11.5 (-0.31%) | 255,600 |
29 Dec 2023 | JPY | 3,700 | 3,727.5 | 3,678 | 3,701.5 | 3,701.5 | +36 (+0.98%) | 183,400 |
28 Dec 2023 | JPY | 3,662.5 | 3,680 | 3,652.5 | 3,665.5 | 3,665.5 | -17 (-0.46%) | 92,400 |
27 Dec 2023 | JPY | 3,666 | 3,687.5 | 3,662.5 | 3,682.5 | 3,682.5 | +27.5 (+0.75%) | 117,000 |
26 Dec 2023 | JPY | 3,625 | 3,656 | 3,624.5 | 3,655 | 3,655 | +31 (+0.86%) | 129,600 |
25 Dec 2023 | JPY | 3,695 | 3,695 | 3,613.5 | 3,624 | 3,624 | -22.5 (-0.62%) | 125,200 |