Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | JPY | 2,150 | 2,159.5 | 2,114 | 2,127.5 | 2,127.5 | -15 (-0.70%) | 972,600 |
22 Feb 2024 | JPY | 2,163 | 2,169 | 2,122 | 2,142.5 | 2,142.5 | -27 (-1.24%) | 708,700 |
21 Feb 2024 | JPY | 2,154 | 2,182.5 | 2,136.5 | 2,169.5 | 2,169.5 | +24.5 (+1.14%) | 610,900 |
20 Feb 2024 | JPY | 2,140 | 2,154.5 | 2,124.5 | 2,145 | 2,145 | +20 (+0.94%) | 747,900 |
19 Feb 2024 | JPY | 2,096 | 2,130 | 2,090.5 | 2,125 | 2,125 | +46.5 (+2.24%) | 1,032,700 |
16 Feb 2024 | JPY | 2,115.5 | 2,115.5 | 2,042 | 2,078.5 | 2,078.5 | -12.5 (-0.60%) | 1,433,300 |
15 Feb 2024 | JPY | 2,180 | 2,197 | 2,086 | 2,091 | 2,091 | -106.5 (-4.85%) | 1,605,300 |
14 Feb 2024 | JPY | 2,193.5 | 2,199 | 2,171 | 2,197.5 | 2,197.5 | -7 (-0.32%) | 674,900 |
13 Feb 2024 | JPY | 2,228 | 2,238 | 2,176 | 2,204.5 | 2,204.5 | -8 (-0.36%) | 803,600 |
9 Feb 2024 | JPY | 2,160 | 2,215.5 | 2,148.5 | 2,212.5 | 2,212.5 | +38 (+1.75%) | 828,000 |
8 Feb 2024 | JPY | 2,216 | 2,225 | 2,161 | 2,174.5 | 2,174.5 | -42.5 (-1.92%) | 1,495,300 |
7 Feb 2024 | JPY | 2,300 | 2,316.5 | 2,197 | 2,217 | 2,217 | -167.5 (-7.02%) | 2,984,900 |
6 Feb 2024 | JPY | 2,445.5 | 2,448 | 2,353.5 | 2,384.5 | 2,384.5 | -25.5 (-1.06%) | 1,089,300 |
5 Feb 2024 | JPY | 2,381 | 2,415 | 2,368 | 2,410 | 2,410 | +37 (+1.56%) | 753,200 |
2 Feb 2024 | JPY | 2,372 | 2,389.5 | 2,351 | 2,373 | 2,373 | +8 (+0.34%) | 523,900 |
1 Feb 2024 | JPY | 2,325 | 2,377.5 | 2,320.5 | 2,365 | 2,365 | +27.5 (+1.18%) | 601,800 |
31 Jan 2024 | JPY | 2,344 | 2,347 | 2,319.5 | 2,337.5 | 2,337.5 | -10.5 (-0.45%) | 453,000 |
30 Jan 2024 | JPY | 2,374 | 2,386 | 2,332 | 2,348 | 2,348 | -21.5 (-0.91%) | 700,000 |
29 Jan 2024 | JPY | 2,373 | 2,385 | 2,345.5 | 2,369.5 | 2,369.5 | +10 (+0.42%) | 690,900 |
26 Jan 2024 | JPY | 2,323.5 | 2,385 | 2,317 | 2,359.5 | 2,359.5 | +47.5 (+2.05%) | 947,100 |
25 Jan 2024 | JPY | 2,321 | 2,325 | 2,299 | 2,312 | 2,312 | -5 (-0.22%) | 507,200 |
24 Jan 2024 | JPY | 2,349 | 2,396 | 2,310.5 | 2,317 | 2,317 | -13 (-0.56%) | 491,900 |
23 Jan 2024 | JPY | 2,336.5 | 2,346.5 | 2,313 | 2,330 | 2,330 | -3.5 (-0.15%) | 346,800 |
22 Jan 2024 | JPY | 2,335.5 | 2,343 | 2,317 | 2,333.5 | 2,333.5 | +5 (+0.21%) | 434,400 |
19 Jan 2024 | JPY | 2,345 | 2,367 | 2,308 | 2,328.5 | 2,328.5 | -11.5 (-0.49%) | 478,100 |
18 Jan 2024 | JPY | 2,340.5 | 2,356 | 2,326.5 | 2,340 | 2,340 | +8 (+0.34%) | 283,300 |
17 Jan 2024 | JPY | 2,342 | 2,356 | 2,332 | 2,332 | 2,332 | -8 (-0.34%) | 321,900 |
16 Jan 2024 | JPY | 2,370 | 2,371 | 2,334.5 | 2,340 | 2,340 | -4.5 (-0.19%) | 493,400 |
15 Jan 2024 | JPY | 2,370 | 2,371 | 2,344.5 | 2,344.5 | 2,344.5 | -28 (-1.18%) | 52,500 |
12 Jan 2024 | JPY | 2,370.5 | 2,378 | 2,353.5 | 2,372.5 | 2,372.5 | +2 (+0.08%) | 287,700 |