Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | JPY | 1,133 | 1,147 | 1,116 | 1,127 | 1,127 | +19 (+1.71%) | 668,800 |
26 Feb 2024 | JPY | 1,065 | 1,128 | 1,044 | 1,108 | 1,108 | +51 (+4.82%) | 1,091,400 |
22 Feb 2024 | JPY | 1,064 | 1,068 | 1,046 | 1,057 | 1,057 | +4 (+0.38%) | 432,800 |
21 Feb 2024 | JPY | 1,073 | 1,076 | 1,042 | 1,053 | 1,053 | -30 (-2.77%) | 523,900 |
20 Feb 2024 | JPY | 1,085 | 1,092 | 1,060 | 1,083 | 1,083 | +8 (+0.74%) | 539,800 |
19 Feb 2024 | JPY | 1,049 | 1,085 | 1,045 | 1,075 | 1,075 | +31 (+2.97%) | 557,300 |
16 Feb 2024 | JPY | 1,058 | 1,066 | 1,033 | 1,044 | 1,044 | +1 (+0.10%) | 702,400 |
15 Feb 2024 | JPY | 1,023 | 1,050 | 1,022 | 1,043 | 1,043 | +20 (+1.96%) | 681,800 |
14 Feb 2024 | JPY | 1,038 | 1,055 | 1,023 | 1,023 | 1,023 | -60 (-5.54%) | 1,086,500 |
13 Feb 2024 | JPY | 1,073 | 1,087 | 1,059 | 1,083 | 1,083 | +27 (+2.56%) | 708,200 |
9 Feb 2024 | JPY | 1,046 | 1,069 | 1,034 | 1,056 | 1,056 | +2 (+0.19%) | 816,100 |
8 Feb 2024 | JPY | 1,050 | 1,062 | 1,026 | 1,054 | 1,054 | -9 (-0.85%) | 1,152,800 |
7 Feb 2024 | JPY | 1,067 | 1,071 | 1,035 | 1,063 | 1,063 | -22 (-2.03%) | 1,322,000 |
6 Feb 2024 | JPY | 1,104 | 1,108 | 1,078 | 1,085 | 1,085 | -40 (-3.56%) | 1,070,100 |
5 Feb 2024 | JPY | 1,116 | 1,146 | 1,109 | 1,125 | 1,125 | -12 (-1.06%) | 713,300 |
2 Feb 2024 | JPY | 1,125 | 1,151 | 1,119 | 1,137 | 1,137 | -8 (-0.70%) | 852,500 |
1 Feb 2024 | JPY | 1,131 | 1,150 | 1,108 | 1,145 | 1,145 | -11 (-0.95%) | 977,600 |
31 Jan 2024 | JPY | 1,159 | 1,160 | 1,125 | 1,156 | 1,156 | -17 (-1.45%) | 888,900 |
30 Jan 2024 | JPY | 1,190 | 1,193 | 1,160 | 1,173 | 1,173 | +1 (+0.09%) | 457,900 |
29 Jan 2024 | JPY | 1,190 | 1,203 | 1,172 | 1,172 | 1,172 | -14 (-1.18%) | 650,900 |
26 Jan 2024 | JPY | 1,196 | 1,198 | 1,165 | 1,186 | 1,186 | -26 (-2.15%) | 1,105,300 |
25 Jan 2024 | JPY | 1,183 | 1,222 | 1,147 | 1,212 | 1,212 | +26 (+2.19%) | 1,540,500 |
24 Jan 2024 | JPY | 1,187 | 1,222 | 1,161 | 1,186 | 1,186 | -4 (-0.34%) | 1,228,100 |
23 Jan 2024 | JPY | 1,140 | 1,218 | 1,137 | 1,190 | 1,190 | +92 (+8.38%) | 3,284,900 |
22 Jan 2024 | JPY | 1,031 | 1,100 | 1,025 | 1,098 | 1,098 | +60 (+5.78%) | 1,327,000 |
19 Jan 2024 | JPY | 1,053 | 1,071 | 1,035 | 1,038 | 1,038 | -21 (-1.98%) | 1,563,600 |
18 Jan 2024 | JPY | 1,110 | 1,116 | 1,049 | 1,059 | 1,059 | -64 (-5.70%) | 1,691,800 |
17 Jan 2024 | JPY | 1,152 | 1,166 | 1,123 | 1,123 | 1,123 | -32 (-2.77%) | 672,700 |
16 Jan 2024 | JPY | 1,174 | 1,187 | 1,132 | 1,155 | 1,155 | +18 (+1.58%) | 653,300 |
15 Jan 2024 | JPY | 1,174 | 1,175 | 1,132 | 1,137 | 1,137 | -13 (-1.13%) | 253,700 |