Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | JPY | 2,359 | 2,396.5 | 2,259 | 2,322 | 2,322 | -22 (-0.94%) | 2,270,100 |
8 Feb 2024 | JPY | 2,355 | 2,365 | 2,300 | 2,344 | 2,344 | -1 (-0.04%) | 1,713,500 |
7 Feb 2024 | JPY | 2,361 | 2,398 | 2,343 | 2,345 | 2,345 | -46 (-1.92%) | 1,105,700 |
6 Feb 2024 | JPY | 2,440 | 2,451 | 2,386.5 | 2,391 | 2,391 | -62 (-2.53%) | 700,300 |
5 Feb 2024 | JPY | 2,472 | 2,474.5 | 2,429.5 | 2,453 | 2,453 | -2.5 (-0.10%) | 662,200 |
2 Feb 2024 | JPY | 2,469 | 2,470 | 2,425 | 2,455.5 | 2,455.5 | -11.5 (-0.47%) | 839,600 |
1 Feb 2024 | JPY | 2,469.5 | 2,493 | 2,465.5 | 2,467 | 2,467 | -13.5 (-0.54%) | 550,900 |
31 Jan 2024 | JPY | 2,487.5 | 2,501.5 | 2,456.5 | 2,480.5 | 2,480.5 | -25.5 (-1.02%) | 687,600 |
30 Jan 2024 | JPY | 2,574.5 | 2,579.5 | 2,506 | 2,506 | 2,506 | -60 (-2.34%) | 849,200 |
29 Jan 2024 | JPY | 2,492.5 | 2,571.5 | 2,489 | 2,566 | 2,566 | +100.5 (+4.08%) | 1,185,800 |
26 Jan 2024 | JPY | 2,491 | 2,501.5 | 2,455 | 2,465.5 | 2,465.5 | -50.5 (-2.01%) | 926,900 |
25 Jan 2024 | JPY | 2,476.5 | 2,520 | 2,470 | 2,516 | 2,516 | +38.5 (+1.55%) | 607,100 |
24 Jan 2024 | JPY | 2,513 | 2,513 | 2,464 | 2,477.5 | 2,477.5 | -46.5 (-1.84%) | 638,900 |
23 Jan 2024 | JPY | 2,539.5 | 2,568 | 2,511.5 | 2,524 | 2,524 | -2.5 (-0.10%) | 631,400 |
22 Jan 2024 | JPY | 2,561.5 | 2,564.5 | 2,512.5 | 2,526.5 | 2,526.5 | -35 (-1.37%) | 719,600 |
19 Jan 2024 | JPY | 2,566 | 2,574.5 | 2,542 | 2,561.5 | 2,561.5 | +37.5 (+1.49%) | 1,030,000 |
18 Jan 2024 | JPY | 2,498 | 2,534 | 2,495.5 | 2,524 | 2,524 | +21 (+0.84%) | 897,200 |
17 Jan 2024 | JPY | 2,560 | 2,584 | 2,500.5 | 2,503 | 2,503 | -91.5 (-3.53%) | 923,700 |
16 Jan 2024 | JPY | 2,631 | 2,631.5 | 2,581 | 2,594.5 | 2,594.5 | -22 (-0.84%) | 522,300 |
15 Jan 2024 | JPY | 2,623.5 | 2,631 | 2,612 | 2,616.5 | 2,616.5 | +7.5 (+0.29%) | 111,500 |
12 Jan 2024 | JPY | 2,632 | 2,632.5 | 2,593 | 2,609 | 2,609 | +5.5 (+0.21%) | 1,092,400 |
11 Jan 2024 | JPY | 2,592 | 2,645.5 | 2,590 | 2,603.5 | 2,603.5 | +47.5 (+1.86%) | 1,645,000 |
10 Jan 2024 | JPY | 2,447.5 | 2,557.5 | 2,442 | 2,556 | 2,556 | +121.5 (+4.99%) | 1,534,600 |
9 Jan 2024 | JPY | 2,424 | 2,448.5 | 2,413 | 2,434.5 | 2,434.5 | +34.5 (+1.44%) | 970,900 |
5 Jan 2024 | JPY | 2,378.5 | 2,406 | 2,375 | 2,400 | 2,400 | +11 (+0.46%) | 638,300 |
4 Jan 2024 | JPY | 2,368.5 | 2,393.5 | 2,350 | 2,389 | 2,389 | -20 (-0.83%) | 831,100 |
29 Dec 2023 | JPY | 2,409 | 2,421.5 | 2,393 | 2,409 | 2,409 | +4.5 (+0.19%) | 430,100 |
28 Dec 2023 | JPY | 2,381 | 2,405.5 | 2,380.5 | 2,404.5 | 2,404.5 | +18.5 (+0.78%) | 468,400 |
27 Dec 2023 | JPY | 2,389 | 2,395.5 | 2,362 | 2,386 | 2,386 | +31.5 (+1.34%) | 587,900 |
26 Dec 2023 | JPY | 2,341.5 | 2,358 | 2,335 | 2,354.5 | 2,354.5 | +1 (+0.04%) | 379,200 |