Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 1,330 | 1,333.5 | 1,286.5 | 1,298.5 | 1,298.5 | -30 (-2.26%) | 1,154,500 |
1 Feb 2024 | JPY | 1,354.5 | 1,379.5 | 1,319.5 | 1,328.5 | 1,328.5 | -17.5 (-1.30%) | 1,120,100 |
31 Jan 2024 | JPY | 1,328.5 | 1,346.5 | 1,316.5 | 1,346 | 1,346 | +4 (+0.30%) | 899,100 |
30 Jan 2024 | JPY | 1,321.5 | 1,350.5 | 1,320 | 1,342 | 1,342 | +9.5 (+0.71%) | 702,000 |
29 Jan 2024 | JPY | 1,332.5 | 1,345 | 1,324.5 | 1,332.5 | 1,332.5 | +3.5 (+0.26%) | 559,000 |
26 Jan 2024 | JPY | 1,303.5 | 1,336 | 1,296 | 1,329 | 1,329 | +16.5 (+1.26%) | 1,231,700 |
25 Jan 2024 | JPY | 1,297.5 | 1,314 | 1,295 | 1,312.5 | 1,312.5 | +8 (+0.61%) | 445,100 |
24 Jan 2024 | JPY | 1,313 | 1,313 | 1,294.5 | 1,304.5 | 1,304.5 | +4 (+0.31%) | 785,500 |
23 Jan 2024 | JPY | 1,290.5 | 1,308 | 1,282 | 1,300.5 | 1,300.5 | +0.5 (+0.04%) | 873,700 |
22 Jan 2024 | JPY | 1,290.5 | 1,300 | 1,283 | 1,300 | 1,300 | +15 (+1.17%) | 544,500 |
19 Jan 2024 | JPY | 1,286 | 1,290 | 1,275 | 1,285 | 1,285 | -1 (-0.08%) | 528,800 |
18 Jan 2024 | JPY | 1,262 | 1,288.5 | 1,262 | 1,286 | 1,286 | +20 (+1.58%) | 568,700 |
17 Jan 2024 | JPY | 1,287 | 1,300.5 | 1,266 | 1,266 | 1,266 | -17.5 (-1.36%) | 634,800 |
16 Jan 2024 | JPY | 1,311.5 | 1,316 | 1,283.5 | 1,283.5 | 1,283.5 | -30 (-2.28%) | 517,500 |
15 Jan 2024 | JPY | 1,311.5 | 1,316 | 1,305.5 | 1,313.5 | 1,313.5 | +6 (+0.46%) | 49,400 |
12 Jan 2024 | JPY | 1,331 | 1,334 | 1,303 | 1,307.5 | 1,307.5 | -8.5 (-0.65%) | 542,800 |
11 Jan 2024 | JPY | 1,325 | 1,331 | 1,314.5 | 1,316 | 1,316 | -1 (-0.08%) | 605,700 |
10 Jan 2024 | JPY | 1,301 | 1,322 | 1,295.5 | 1,317 | 1,317 | +14 (+1.07%) | 821,900 |
9 Jan 2024 | JPY | 1,308 | 1,320 | 1,298.5 | 1,303 | 1,303 | -5.5 (-0.42%) | 661,800 |
5 Jan 2024 | JPY | 1,315 | 1,315.5 | 1,303.5 | 1,308.5 | 1,308.5 | -11.5 (-0.87%) | 362,000 |
4 Jan 2024 | JPY | 1,283.5 | 1,321.5 | 1,275.5 | 1,320 | 1,320 | +9.5 (+0.72%) | 380,800 |
29 Dec 2023 | JPY | 1,318 | 1,318.5 | 1,302.5 | 1,310.5 | 1,310.5 | -7.5 (-0.57%) | 394,100 |
28 Dec 2023 | JPY | 1,295 | 1,318 | 1,295 | 1,318 | 1,318 | +6 (+0.46%) | 254,200 |
27 Dec 2023 | JPY | 1,319 | 1,321 | 1,311.5 | 1,312 | 1,312 | +5 (+0.38%) | 210,600 |
26 Dec 2023 | JPY | 1,301 | 1,309 | 1,293 | 1,307 | 1,307 | +9.5 (+0.73%) | 301,000 |
25 Dec 2023 | JPY | 1,314.5 | 1,320 | 1,291 | 1,297.5 | 1,297.5 | -5 (-0.38%) | 277,200 |
22 Dec 2023 | JPY | 1,295.5 | 1,305 | 1,292.5 | 1,302.5 | 1,302.5 | +2.5 (+0.19%) | 379,000 |
21 Dec 2023 | JPY | 1,293.5 | 1,305 | 1,286.5 | 1,300 | 1,300 | -23.5 (-1.78%) | 431,000 |
20 Dec 2023 | JPY | 1,308 | 1,332 | 1,308 | 1,323.5 | 1,323.5 | +12.5 (+0.95%) | 527,600 |
19 Dec 2023 | JPY | 1,309 | 1,325 | 1,300 | 1,311 | 1,311 | +10.5 (+0.81%) | 420,400 |