Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | JPY | 2,119 | 2,144.5 | 2,118.5 | 2,140.5 | 2,140.5 | +6.5 (+0.30%) | 1,166,300 |
24 Jan 2024 | JPY | 2,148.5 | 2,153.5 | 2,127 | 2,134 | 2,134 | -48 (-2.20%) | 1,652,000 |
23 Jan 2024 | JPY | 2,213 | 2,219.5 | 2,179 | 2,182 | 2,182 | -24.5 (-1.11%) | 1,047,900 |
22 Jan 2024 | JPY | 2,177 | 2,208 | 2,171 | 2,206.5 | 2,206.5 | +58.5 (+2.72%) | 1,344,600 |
19 Jan 2024 | JPY | 2,143 | 2,153.5 | 2,130.5 | 2,148 | 2,148 | +19 (+0.89%) | 1,333,400 |
18 Jan 2024 | JPY | 2,131 | 2,149 | 2,128 | 2,129 | 2,129 | -2.5 (-0.12%) | 1,001,600 |
17 Jan 2024 | JPY | 2,131 | 2,166 | 2,127.5 | 2,131.5 | 2,131.5 | +2 (+0.09%) | 1,338,000 |
16 Jan 2024 | JPY | 2,140 | 2,154.5 | 2,127.5 | 2,129.5 | 2,129.5 | -14 (-0.65%) | 860,800 |
15 Jan 2024 | JPY | 2,142 | 2,145 | 2,138 | 2,143.5 | 2,143.5 | -2.5 (-0.12%) | 137,900 |
12 Jan 2024 | JPY | 2,150 | 2,159.5 | 2,137.5 | 2,146 | 2,146 | +8 (+0.37%) | 1,007,100 |
11 Jan 2024 | JPY | 2,150 | 2,158 | 2,125.5 | 2,138 | 2,138 | +6.5 (+0.30%) | 1,332,400 |
10 Jan 2024 | JPY | 2,113.5 | 2,142 | 2,113.5 | 2,131.5 | 2,131.5 | +29.5 (+1.40%) | 1,305,700 |
9 Jan 2024 | JPY | 2,101 | 2,127 | 2,090.5 | 2,102 | 2,102 | +11 (+0.53%) | 1,231,500 |
5 Jan 2024 | JPY | 2,098.5 | 2,101 | 2,080.5 | 2,091 | 2,091 | +13 (+0.63%) | 1,302,300 |
4 Jan 2024 | JPY | 2,054 | 2,085 | 2,021.5 | 2,078 | 2,078 | +45.5 (+2.24%) | 1,379,800 |
29 Dec 2023 | JPY | 2,032 | 2,045.5 | 2,021.5 | 2,032.5 | 2,032.5 | +4.5 (+0.22%) | 825,400 |
28 Dec 2023 | JPY | 2,012.5 | 2,028 | 2,012 | 2,028 | 2,028 | -0.5 (-0.02%) | 808,600 |
27 Dec 2023 | JPY | 2,034 | 2,036.5 | 2,022.5 | 2,028.5 | 2,028.5 | +3.5 (+0.17%) | 724,300 |
26 Dec 2023 | JPY | 2,037 | 2,037 | 2,015.5 | 2,025 | 2,025 | -4 (-0.20%) | 609,100 |
25 Dec 2023 | JPY | 2,050 | 2,060 | 2,026.5 | 2,029 | 2,029 | +4.5 (+0.22%) | 535,700 |
22 Dec 2023 | JPY | 2,040 | 2,056.5 | 2,020.5 | 2,024.5 | 2,024.5 | +6.5 (+0.32%) | 1,228,900 |
21 Dec 2023 | JPY | 2,015.5 | 2,032.5 | 2,013 | 2,018 | 2,018 | -6.5 (-0.32%) | 918,500 |
20 Dec 2023 | JPY | 2,028 | 2,042.5 | 2,012 | 2,024.5 | 2,024.5 | +34.5 (+1.73%) | 1,435,500 |
19 Dec 2023 | JPY | 1,989 | 1,994.5 | 1,962.5 | 1,990 | 1,990 | +1 (+0.05%) | 1,486,900 |
18 Dec 2023 | JPY | 1,997 | 2,000 | 1,951.5 | 1,989 | 1,989 | -33 (-1.63%) | 1,320,700 |
15 Dec 2023 | JPY | 2,018.5 | 2,031.5 | 2,015.5 | 2,022 | 2,022 | -3.5 (-0.17%) | 1,351,900 |
14 Dec 2023 | JPY | 2,050 | 2,058 | 2,018 | 2,025.5 | 2,025.5 | -52.5 (-2.53%) | 1,177,000 |
13 Dec 2023 | JPY | 2,084 | 2,093 | 2,068.5 | 2,078 | 2,078 | -6 (-0.29%) | 994,700 |
12 Dec 2023 | JPY | 2,085 | 2,096 | 2,080.5 | 2,084 | 2,084 | +3 (+0.14%) | 860,700 |
11 Dec 2023 | JPY | 2,050.5 | 2,081 | 2,050.5 | 2,081 | 2,081 | +31 (+1.51%) | 1,151,500 |