Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | JPY | 1,389.5 | 1,397.25 | 1,367.25 | 1,368 | 1,368 | -33.75 (-2.41%) | 1,590,200 |
5 Feb 2024 | JPY | 1,406.75 | 1,411.75 | 1,399.25 | 1,401.75 | 1,401.75 | -0.5 (-0.04%) | 852,400 |
2 Feb 2024 | JPY | 1,399 | 1,411 | 1,399 | 1,402.25 | 1,402.25 | +3.5 (+0.25%) | 857,400 |
1 Feb 2024 | JPY | 1,390.5 | 1,407.25 | 1,389 | 1,398.75 | 1,398.75 | -1.5 (-0.11%) | 889,400 |
31 Jan 2024 | JPY | 1,384.5 | 1,400.25 | 1,383.75 | 1,400.25 | 1,400.25 | +4 (+0.29%) | 1,236,200 |
30 Jan 2024 | JPY | 1,409 | 1,412 | 1,395 | 1,396.25 | 1,396.25 | -5.5 (-0.39%) | 743,800 |
29 Jan 2024 | JPY | 1,409 | 1,419.25 | 1,400.25 | 1,401.75 | 1,401.75 | -6.5 (-0.46%) | 784,800 |
26 Jan 2024 | JPY | 1,412.75 | 1,418.25 | 1,400.75 | 1,408.25 | 1,408.25 | -6.25 (-0.44%) | 815,000 |
25 Jan 2024 | JPY | 1,416.75 | 1,428.5 | 1,408.75 | 1,414.5 | 1,414.5 | -5 (-0.35%) | 977,800 |
24 Jan 2024 | JPY | 1,429.25 | 1,446.25 | 1,413.25 | 1,419.5 | 1,419.5 | -34.75 (-2.39%) | 1,047,800 |
23 Jan 2024 | JPY | 1,451.75 | 1,477.25 | 1,448.75 | 1,454.25 | 1,454.25 | +11.75 (+0.81%) | 1,140,400 |
22 Jan 2024 | JPY | 1,425 | 1,446 | 1,418.25 | 1,442.5 | 1,442.5 | +25.75 (+1.82%) | 1,140,800 |
19 Jan 2024 | JPY | 1,435 | 1,435.5 | 1,410.5 | 1,416.75 | 1,416.75 | -0.75 (-0.05%) | 859,400 |
18 Jan 2024 | JPY | 1,426 | 1,436.5 | 1,417.25 | 1,417.5 | 1,417.5 | -9.25 (-0.65%) | 821,200 |
17 Jan 2024 | JPY | 1,440.75 | 1,453 | 1,425.75 | 1,426.75 | 1,426.75 | -12.75 (-0.89%) | 933,800 |
16 Jan 2024 | JPY | 1,477.25 | 1,478 | 1,434.5 | 1,439.5 | 1,439.5 | -36.5 (-2.47%) | 912,400 |
15 Jan 2024 | JPY | 1,480 | 1,484.25 | 1,474 | 1,476 | 1,476 | -6.25 (-0.42%) | 81,800 |
12 Jan 2024 | JPY | 1,474 | 1,491.75 | 1,471 | 1,482.25 | 1,482.25 | +18.5 (+1.26%) | 970,400 |
11 Jan 2024 | JPY | 1,463.75 | 1,463.75 | 1,463.75 | 1,463.75 | 1,463.75 | +30 (+2.09%) | 485,000 |
10 Jan 2024 | JPY | 1,421.75 | 1,443.25 | 1,421.5 | 1,433.75 | 1,433.75 | +2.5 (+0.17%) | 1,282,000 |
9 Jan 2024 | JPY | 1,421.5 | 1,440.75 | 1,419.25 | 1,431.25 | 1,431.25 | +16.25 (+1.15%) | 1,499,200 |
5 Jan 2024 | JPY | 1,438 | 1,438.5 | 1,412.75 | 1,415 | 1,415 | -21.25 (-1.48%) | 1,478,000 |
4 Jan 2024 | JPY | 1,423 | 1,438.25 | 1,407.25 | 1,436.25 | 1,436.25 | +18.25 (+1.29%) | 1,211,000 |
29 Dec 2023 | JPY | 1,412.5 | 1,419.75 | 1,406.75 | 1,418 | 1,418 | +1 (+0.07%) | 872,200 |
28 Dec 2023 | JPY | 1,403.25 | 1,417.25 | 1,403.25 | 1,417 | 1,417 | +1.5 (+0.11%) | 481,000 |
27 Dec 2023 | JPY | 1,411.75 | 1,420.5 | 1,411 | 1,415.5 | 1,415.5 | +4.25 (+0.30%) | 690,000 |
26 Dec 2023 | JPY | 1,412 | 1,416.75 | 1,402.75 | 1,411.25 | 1,411.25 | -2.25 (-0.16%) | 764,600 |
25 Dec 2023 | JPY | 1,410.5 | 1,419.5 | 1,405.75 | 1,413.5 | 1,413.5 | +11.25 (+0.80%) | 375,400 |
22 Dec 2023 | JPY | 1,394 | 1,406 | 1,393.5 | 1,402.25 | 1,402.25 | +8.25 (+0.59%) | 662,600 |
21 Dec 2023 | JPY | 1,391 | 1,401.5 | 1,386.25 | 1,394 | 1,394 | -4.25 (-0.30%) | 817,600 |