Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | JPY | 5,332 | 5,375 | 5,267 | 5,310 | 5,310 | -37 (-0.69%) | 1,759,000 |
31 Jan 2024 | JPY | 5,297 | 5,358 | 5,280 | 5,347 | 5,347 | -23 (-0.43%) | 2,235,200 |
30 Jan 2024 | JPY | 5,490 | 5,501 | 5,330 | 5,370 | 5,370 | -80 (-1.47%) | 1,871,000 |
29 Jan 2024 | JPY | 5,450 | 5,502 | 5,433 | 5,450 | 5,450 | +34 (+0.63%) | 1,461,900 |
26 Jan 2024 | JPY | 5,450 | 5,485 | 5,401 | 5,416 | 5,416 | -39 (-0.71%) | 1,636,300 |
25 Jan 2024 | JPY | 5,474 | 5,512 | 5,383 | 5,455 | 5,455 | -119 (-2.13%) | 2,059,000 |
24 Jan 2024 | JPY | 5,583 | 5,607 | 5,526 | 5,574 | 5,574 | -52 (-0.92%) | 1,335,700 |
23 Jan 2024 | JPY | 5,581 | 5,705 | 5,576 | 5,626 | 5,626 | +28 (+0.50%) | 1,479,500 |
22 Jan 2024 | JPY | 5,613 | 5,650 | 5,544 | 5,598 | 5,598 | +57 (+1.03%) | 1,882,000 |
19 Jan 2024 | JPY | 5,645 | 5,677 | 5,497 | 5,541 | 5,541 | -92 (-1.63%) | 2,193,500 |
18 Jan 2024 | JPY | 5,667 | 5,705 | 5,620 | 5,633 | 5,633 | -76 (-1.33%) | 2,114,000 |
17 Jan 2024 | JPY | 5,869 | 5,920 | 5,709 | 5,709 | 5,709 | -207 (-3.50%) | 3,403,800 |
16 Jan 2024 | JPY | 5,892 | 5,974 | 5,841 | 5,916 | 5,916 | +43 (+0.73%) | 1,412,500 |
15 Jan 2024 | JPY | 5,892 | 5,914 | 5,841 | 5,873 | 5,873 | -14 (-0.24%) | 204,900 |
12 Jan 2024 | JPY | 6,035 | 6,035 | 5,868 | 5,887 | 5,887 | +52 (+0.89%) | 3,904,100 |
11 Jan 2024 | JPY | 5,781 | 5,865 | 5,756 | 5,835 | 5,835 | +167 (+2.95%) | 2,785,800 |
10 Jan 2024 | JPY | 5,670 | 5,670 | 5,668 | 5,668 | 5,668 | +116 (+2.09%) | 1,407,300 |
9 Jan 2024 | JPY | 5,487 | 5,627 | 5,449 | 5,552 | 5,552 | +164 (+3.04%) | 2,603,400 |
5 Jan 2024 | JPY | 5,398 | 5,428 | 5,366 | 5,388 | 5,388 | +8 (+0.15%) | 1,757,900 |
4 Jan 2024 | JPY | 5,307 | 5,380 | 5,247 | 5,380 | 5,380 | +38 (+0.71%) | 2,277,300 |
29 Dec 2023 | JPY | 5,373 | 5,414 | 5,295 | 5,342 | 5,342 | -44 (-0.82%) | 1,603,000 |
28 Dec 2023 | JPY | 5,344 | 5,401 | 5,298 | 5,386 | 5,386 | +2 (+0.04%) | 1,051,400 |
27 Dec 2023 | JPY | 5,357 | 5,423 | 5,330 | 5,384 | 5,384 | +29 (+0.54%) | 1,932,400 |
26 Dec 2023 | JPY | 5,349 | 5,364 | 5,305 | 5,355 | 5,355 | +6 (+0.11%) | 1,144,600 |
25 Dec 2023 | JPY | 5,338 | 5,370 | 5,304 | 5,349 | 5,349 | +34 (+0.64%) | 727,000 |
22 Dec 2023 | JPY | 5,276 | 5,342 | 5,246 | 5,315 | 5,315 | +20 (+0.38%) | 1,631,600 |
21 Dec 2023 | JPY | 5,367 | 5,381 | 5,277 | 5,295 | 5,295 | -155 (-2.84%) | 1,653,500 |
20 Dec 2023 | JPY | 5,333 | 5,487 | 5,322 | 5,450 | 5,450 | +117 (+2.19%) | 2,060,800 |
19 Dec 2023 | JPY | 5,326 | 5,344 | 5,241 | 5,333 | 5,333 | +29 (+0.55%) | 1,978,600 |
18 Dec 2023 | JPY | 5,278 | 5,354 | 5,248 | 5,304 | 5,304 | -40 (-0.75%) | 1,584,800 |