Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | JPY | 2,820 | 3,035 | 2,820 | 2,874 | 2,874 | +44.5 (+1.57%) | 733,800 |
8 Feb 2024 | JPY | 2,886 | 2,886 | 2,794 | 2,829.5 | 2,829.5 | -47 (-1.63%) | 317,400 |
7 Feb 2024 | JPY | 2,847 | 2,895.5 | 2,844 | 2,876.5 | 2,876.5 | +13 (+0.45%) | 130,200 |
6 Feb 2024 | JPY | 2,871 | 2,884 | 2,845.5 | 2,863.5 | 2,863.5 | -12 (-0.42%) | 113,700 |
5 Feb 2024 | JPY | 2,886.5 | 2,897.5 | 2,864 | 2,875.5 | 2,875.5 | -6.5 (-0.23%) | 153,100 |
2 Feb 2024 | JPY | 2,872 | 2,899.5 | 2,845 | 2,882 | 2,882 | +29 (+1.02%) | 157,700 |
1 Feb 2024 | JPY | 2,912.5 | 2,912.5 | 2,848 | 2,853 | 2,853 | -56.5 (-1.94%) | 185,400 |
31 Jan 2024 | JPY | 2,860 | 2,909.5 | 2,844 | 2,909.5 | 2,909.5 | +38 (+1.32%) | 277,700 |
30 Jan 2024 | JPY | 2,887.5 | 2,887.5 | 2,861 | 2,871.5 | 2,871.5 | -4 (-0.14%) | 114,300 |
29 Jan 2024 | JPY | 2,879.5 | 2,900 | 2,866 | 2,875.5 | 2,875.5 | +21 (+0.74%) | 119,700 |
26 Jan 2024 | JPY | 2,902 | 2,940 | 2,845.5 | 2,854.5 | 2,854.5 | -81.5 (-2.78%) | 205,900 |
25 Jan 2024 | JPY | 2,867 | 2,939 | 2,863 | 2,936 | 2,936 | +68.5 (+2.39%) | 203,500 |
24 Jan 2024 | JPY | 2,865 | 2,892 | 2,844 | 2,867.5 | 2,867.5 | -7 (-0.24%) | 158,000 |
23 Jan 2024 | JPY | 2,885 | 2,917 | 2,865 | 2,874.5 | 2,874.5 | -10.5 (-0.36%) | 125,200 |
22 Jan 2024 | JPY | 2,883 | 2,885 | 2,851 | 2,885 | 2,885 | +40 (+1.41%) | 114,200 |
19 Jan 2024 | JPY | 2,821 | 2,857.5 | 2,818.5 | 2,845 | 2,845 | +45.5 (+1.63%) | 161,400 |
18 Jan 2024 | JPY | 2,807 | 2,819 | 2,788.5 | 2,799.5 | 2,799.5 | -22 (-0.78%) | 130,000 |
17 Jan 2024 | JPY | 2,845 | 2,899 | 2,821.5 | 2,821.5 | 2,821.5 | -13.5 (-0.48%) | 214,100 |
16 Jan 2024 | JPY | 2,915.5 | 2,915.5 | 2,833.5 | 2,835 | 2,835 | -56.5 (-1.95%) | 180,000 |
15 Jan 2024 | JPY | 2,870.5 | 2,891.5 | 2,870.5 | 2,891.5 | 2,891.5 | +13.5 (+0.47%) | 17,800 |
12 Jan 2024 | JPY | 2,919 | 2,922 | 2,858.5 | 2,878 | 2,878 | -34 (-1.17%) | 169,200 |
11 Jan 2024 | JPY | 2,905 | 2,949.5 | 2,891 | 2,912 | 2,912 | +25 (+0.87%) | 193,600 |
10 Jan 2024 | JPY | 2,887 | 2,899 | 2,869.5 | 2,887 | 2,887 | 0.0 (0.0%) | 150,800 |
9 Jan 2024 | JPY | 2,886.5 | 2,908.5 | 2,854 | 2,887 | 2,887 | +20 (+0.70%) | 180,800 |
5 Jan 2024 | JPY | 2,900 | 2,907.5 | 2,855.5 | 2,867 | 2,867 | -26.5 (-0.92%) | 155,900 |
4 Jan 2024 | JPY | 2,830 | 2,893.5 | 2,799.5 | 2,893.5 | 2,893.5 | +23.5 (+0.82%) | 180,600 |
29 Dec 2023 | JPY | 2,887.5 | 2,896 | 2,848 | 2,870 | 2,870 | -12 (-0.42%) | 190,900 |
28 Dec 2023 | JPY | 2,843.5 | 2,886.5 | 2,843.5 | 2,882 | 2,882 | +15.5 (+0.54%) | 133,600 |
27 Dec 2023 | JPY | 2,862.5 | 2,873 | 2,850 | 2,866.5 | 2,866.5 | +26.5 (+0.93%) | 172,700 |
26 Dec 2023 | JPY | 2,846 | 2,861.5 | 2,825 | 2,840 | 2,840 | +9 (+0.32%) | 152,600 |