Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | JPY | 1,523 | 1,561 | 1,500 | 1,557 | 1,557 | +33.5 (+2.20%) | 1,448,500 |
9 Feb 2024 | JPY | 1,520 | 1,533.5 | 1,490 | 1,523.5 | 1,523.5 | +80.5 (+5.58%) | 2,039,600 |
8 Feb 2024 | JPY | 1,430 | 1,454 | 1,429.5 | 1,443 | 1,443 | +9.5 (+0.66%) | 1,188,000 |
7 Feb 2024 | JPY | 1,413.5 | 1,435.5 | 1,410.5 | 1,433.5 | 1,433.5 | +18.5 (+1.31%) | 1,155,300 |
6 Feb 2024 | JPY | 1,437.5 | 1,449.5 | 1,415 | 1,415 | 1,415 | -23 (-1.60%) | 1,019,000 |
5 Feb 2024 | JPY | 1,458.5 | 1,464.5 | 1,437 | 1,438 | 1,438 | -31.5 (-2.14%) | 931,000 |
2 Feb 2024 | JPY | 1,477 | 1,482 | 1,458 | 1,469.5 | 1,469.5 | -3.5 (-0.24%) | 926,100 |
1 Feb 2024 | JPY | 1,495.5 | 1,498 | 1,466.5 | 1,473 | 1,473 | -22 (-1.47%) | 1,023,000 |
31 Jan 2024 | JPY | 1,493 | 1,495.5 | 1,479 | 1,495 | 1,495 | -5.5 (-0.37%) | 946,000 |
30 Jan 2024 | JPY | 1,530 | 1,530 | 1,495.5 | 1,500.5 | 1,500.5 | +20.5 (+1.39%) | 981,500 |
29 Jan 2024 | JPY | 1,486.5 | 1,488 | 1,476 | 1,480 | 1,480 | +8.5 (+0.58%) | 457,800 |
26 Jan 2024 | JPY | 1,475 | 1,482.5 | 1,471 | 1,471.5 | 1,471.5 | -1.5 (-0.10%) | 828,300 |
25 Jan 2024 | JPY | 1,494 | 1,494 | 1,464.5 | 1,473 | 1,473 | -25 (-1.67%) | 917,500 |
24 Jan 2024 | JPY | 1,514 | 1,534 | 1,498 | 1,498 | 1,498 | -16 (-1.06%) | 932,300 |
23 Jan 2024 | JPY | 1,497 | 1,527 | 1,495 | 1,514 | 1,514 | +37.5 (+2.54%) | 1,101,100 |
22 Jan 2024 | JPY | 1,479.5 | 1,495 | 1,472 | 1,476.5 | 1,476.5 | +10.5 (+0.72%) | 769,600 |
19 Jan 2024 | JPY | 1,487.5 | 1,492 | 1,456.5 | 1,466 | 1,466 | -21.5 (-1.45%) | 934,300 |
18 Jan 2024 | JPY | 1,489.5 | 1,489.5 | 1,476 | 1,487.5 | 1,487.5 | -2.5 (-0.17%) | 671,600 |
17 Jan 2024 | JPY | 1,494.5 | 1,509.5 | 1,482.5 | 1,490 | 1,490 | 0.0 (0.0%) | 1,469,500 |
16 Jan 2024 | JPY | 1,490 | 1,499.5 | 1,484.5 | 1,490 | 1,490 | +28 (+1.92%) | 764,000 |
15 Jan 2024 | JPY | 1,480 | 1,480.5 | 1,459.5 | 1,462 | 1,462 | -11 (-0.75%) | 108,500 |
12 Jan 2024 | JPY | 1,477.5 | 1,482.5 | 1,464.5 | 1,473 | 1,473 | +15.5 (+1.06%) | 945,300 |
11 Jan 2024 | JPY | 1,482.5 | 1,482.5 | 1,454 | 1,457.5 | 1,457.5 | -16.5 (-1.12%) | 1,014,600 |
10 Jan 2024 | JPY | 1,455 | 1,479.5 | 1,446 | 1,474 | 1,474 | +24 (+1.66%) | 1,164,900 |
9 Jan 2024 | JPY | 1,431 | 1,462 | 1,422.5 | 1,450 | 1,450 | +28.5 (+2.00%) | 945,900 |
5 Jan 2024 | JPY | 1,434.5 | 1,437 | 1,401.5 | 1,421.5 | 1,421.5 | -12 (-0.84%) | 1,308,700 |
4 Jan 2024 | JPY | 1,409.5 | 1,434 | 1,397.5 | 1,433.5 | 1,433.5 | +28.5 (+2.03%) | 1,194,400 |
29 Dec 2023 | JPY | 1,400 | 1,405 | 1,392 | 1,405 | 1,405 | +4 (+0.29%) | 779,300 |
28 Dec 2023 | JPY | 1,382 | 1,401 | 1,380.5 | 1,401 | 1,401 | +8.5 (+0.61%) | 560,900 |
27 Dec 2023 | JPY | 1,380 | 1,402 | 1,375 | 1,392.5 | 1,392.5 | +8 (+0.58%) | 856,000 |