Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | JPY | 2,412 | 2,447.5 | 2,397.5 | 2,443.5 | 2,443.5 | +61 (+2.56%) | 1,841,500 |
15 Feb 2024 | JPY | 2,463.5 | 2,469 | 2,377.5 | 2,382.5 | 2,382.5 | -103.5 (-4.16%) | 3,788,400 |
14 Feb 2024 | JPY | 2,507.5 | 2,509 | 2,465.5 | 2,486 | 2,486 | -34 (-1.35%) | 2,507,400 |
13 Feb 2024 | JPY | 2,500 | 2,524 | 2,494 | 2,520 | 2,520 | +7 (+0.28%) | 2,603,300 |
9 Feb 2024 | JPY | 2,504 | 2,525 | 2,485.5 | 2,513 | 2,513 | -17.5 (-0.69%) | 2,326,200 |
8 Feb 2024 | JPY | 2,530 | 2,557 | 2,522 | 2,530.5 | 2,530.5 | +13 (+0.52%) | 2,180,500 |
7 Feb 2024 | JPY | 2,562 | 2,586 | 2,517.5 | 2,517.5 | 2,517.5 | -13.5 (-0.53%) | 2,476,700 |
6 Feb 2024 | JPY | 2,564.5 | 2,571.5 | 2,531 | 2,531 | 2,531 | -32 (-1.25%) | 2,061,400 |
5 Feb 2024 | JPY | 2,535 | 2,577 | 2,531.5 | 2,563 | 2,563 | +28 (+1.10%) | 2,051,700 |
2 Feb 2024 | JPY | 2,515 | 2,562.5 | 2,503 | 2,535 | 2,535 | +9.5 (+0.38%) | 2,190,500 |
1 Feb 2024 | JPY | 2,595 | 2,607 | 2,525 | 2,525.5 | 2,525.5 | -146.5 (-5.48%) | 4,954,600 |
31 Jan 2024 | JPY | 2,626 | 2,672 | 2,623.5 | 2,672 | 2,672 | +45.5 (+1.73%) | 2,277,000 |
30 Jan 2024 | JPY | 2,647 | 2,658 | 2,615.5 | 2,626.5 | 2,626.5 | +6.5 (+0.25%) | 1,543,600 |
29 Jan 2024 | JPY | 2,667.5 | 2,668 | 2,612 | 2,620 | 2,620 | -37 (-1.39%) | 1,799,700 |
26 Jan 2024 | JPY | 2,648 | 2,660.5 | 2,612.5 | 2,657 | 2,657 | +37 (+1.41%) | 2,140,000 |
25 Jan 2024 | JPY | 2,635 | 2,657.5 | 2,613 | 2,620 | 2,620 | -15 (-0.57%) | 1,299,400 |
24 Jan 2024 | JPY | 2,649.5 | 2,675 | 2,620 | 2,635 | 2,635 | -33 (-1.24%) | 1,838,500 |
23 Jan 2024 | JPY | 2,635 | 2,668 | 2,624.5 | 2,668 | 2,668 | +73.5 (+2.83%) | 2,025,200 |
22 Jan 2024 | JPY | 2,564.5 | 2,594.5 | 2,550 | 2,594.5 | 2,594.5 | +46.5 (+1.82%) | 1,496,700 |
19 Jan 2024 | JPY | 2,573 | 2,578.5 | 2,527 | 2,548 | 2,548 | -19.5 (-0.76%) | 1,968,300 |
18 Jan 2024 | JPY | 2,661.5 | 2,663.5 | 2,553.5 | 2,567.5 | 2,567.5 | -113.5 (-4.23%) | 3,064,800 |
17 Jan 2024 | JPY | 2,706.5 | 2,777 | 2,670 | 2,681 | 2,681 | +24.5 (+0.92%) | 2,710,400 |
16 Jan 2024 | JPY | 2,673 | 2,680 | 2,653.5 | 2,656.5 | 2,656.5 | -10 (-0.38%) | 1,035,000 |
15 Jan 2024 | JPY | 2,673 | 2,675.5 | 2,662.5 | 2,666.5 | 2,666.5 | +3.5 (+0.13%) | 73,300 |
12 Jan 2024 | JPY | 2,688 | 2,695 | 2,652 | 2,663 | 2,663 | 0.0 (0.0%) | 1,035,200 |
11 Jan 2024 | JPY | 2,674 | 2,685 | 2,645 | 2,663 | 2,663 | +14 (+0.53%) | 1,489,300 |
10 Jan 2024 | JPY | 2,625 | 2,664.5 | 2,619.5 | 2,649 | 2,649 | +30.5 (+1.16%) | 1,329,300 |
9 Jan 2024 | JPY | 2,646 | 2,646.5 | 2,612 | 2,618.5 | 2,618.5 | -21 (-0.80%) | 1,214,900 |
5 Jan 2024 | JPY | 2,638 | 2,639.5 | 2,616.5 | 2,639.5 | 2,639.5 | +11.5 (+0.44%) | 1,020,800 |
4 Jan 2024 | JPY | 2,560 | 2,628 | 2,517 | 2,628 | 2,628 | +112 (+4.45%) | 1,975,800 |