Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | JPY | 2,680 | 2,710 | 2,636 | 2,646.5 | 2,646.5 | -43 (-1.60%) | 492,400 |
22 Feb 2024 | JPY | 2,707.5 | 2,725.5 | 2,681 | 2,689.5 | 2,689.5 | -30 (-1.10%) | 250,500 |
21 Feb 2024 | JPY | 2,750 | 2,750 | 2,701 | 2,719.5 | 2,719.5 | -10.5 (-0.38%) | 248,600 |
20 Feb 2024 | JPY | 2,758 | 2,758 | 2,715.5 | 2,730 | 2,730 | -19.5 (-0.71%) | 191,200 |
19 Feb 2024 | JPY | 2,739 | 2,759 | 2,718.5 | 2,749.5 | 2,749.5 | +30 (+1.10%) | 214,300 |
16 Feb 2024 | JPY | 2,695 | 2,729.5 | 2,678.5 | 2,719.5 | 2,719.5 | +50.5 (+1.89%) | 257,700 |
15 Feb 2024 | JPY | 2,671 | 2,682 | 2,633.5 | 2,669 | 2,669 | +20 (+0.76%) | 228,800 |
14 Feb 2024 | JPY | 2,663.5 | 2,678.5 | 2,621.5 | 2,649 | 2,649 | -16 (-0.60%) | 356,000 |
13 Feb 2024 | JPY | 2,580 | 2,666.5 | 2,545.5 | 2,665 | 2,665 | -19.5 (-0.73%) | 675,400 |
9 Feb 2024 | JPY | 2,667 | 2,703 | 2,659 | 2,684.5 | 2,684.5 | +1 (+0.04%) | 233,700 |
8 Feb 2024 | JPY | 2,680 | 2,708 | 2,651.5 | 2,683.5 | 2,683.5 | +5.5 (+0.21%) | 231,400 |
7 Feb 2024 | JPY | 2,728 | 2,728 | 2,677 | 2,678 | 2,678 | -21.5 (-0.80%) | 221,300 |
6 Feb 2024 | JPY | 2,758.5 | 2,760 | 2,699.5 | 2,699.5 | 2,699.5 | -82 (-2.95%) | 313,200 |
5 Feb 2024 | JPY | 2,787.5 | 2,791.5 | 2,762 | 2,781.5 | 2,781.5 | +15 (+0.54%) | 204,900 |
2 Feb 2024 | JPY | 2,795 | 2,797 | 2,763 | 2,766.5 | 2,766.5 | -9 (-0.32%) | 159,500 |
1 Feb 2024 | JPY | 2,751 | 2,792 | 2,751 | 2,775.5 | 2,775.5 | +25 (+0.91%) | 270,900 |
31 Jan 2024 | JPY | 2,732 | 2,755 | 2,711.5 | 2,750.5 | 2,750.5 | +15 (+0.55%) | 162,200 |
30 Jan 2024 | JPY | 2,770 | 2,770 | 2,716.5 | 2,735.5 | 2,735.5 | -21.5 (-0.78%) | 195,800 |
29 Jan 2024 | JPY | 2,724.5 | 2,770 | 2,724.5 | 2,757 | 2,757 | +52.5 (+1.94%) | 218,300 |
26 Jan 2024 | JPY | 2,720 | 2,723 | 2,701.5 | 2,704.5 | 2,704.5 | -16 (-0.59%) | 175,900 |
25 Jan 2024 | JPY | 2,716 | 2,727 | 2,697 | 2,720.5 | 2,720.5 | -10.5 (-0.38%) | 234,800 |
24 Jan 2024 | JPY | 2,732 | 2,742 | 2,711.5 | 2,731 | 2,731 | -13 (-0.47%) | 135,500 |
23 Jan 2024 | JPY | 2,749 | 2,755.5 | 2,728 | 2,744 | 2,744 | +4 (+0.15%) | 173,700 |
22 Jan 2024 | JPY | 2,720 | 2,748.5 | 2,718.5 | 2,740 | 2,740 | +38.5 (+1.43%) | 201,100 |
19 Jan 2024 | JPY | 2,716 | 2,716 | 2,689.5 | 2,701.5 | 2,701.5 | -21 (-0.77%) | 204,800 |
18 Jan 2024 | JPY | 2,765 | 2,766 | 2,711 | 2,722.5 | 2,722.5 | -11 (-0.40%) | 202,600 |
17 Jan 2024 | JPY | 2,827 | 2,836 | 2,730 | 2,733.5 | 2,733.5 | -89 (-3.15%) | 283,200 |
16 Jan 2024 | JPY | 2,776.5 | 2,841.5 | 2,761 | 2,822.5 | 2,822.5 | +57.5 (+2.08%) | 314,900 |
15 Jan 2024 | JPY | 2,776.5 | 2,776.5 | 2,761 | 2,765 | 2,765 | -24 (-0.86%) | 45,000 |
12 Jan 2024 | JPY | 2,795 | 2,802 | 2,773 | 2,789 | 2,789 | -4.5 (-0.16%) | 293,300 |