Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | JPY | 1,524.5 | 1,531 | 1,490.5 | 1,493.5 | 1,493.5 | -52 (-3.36%) | 1,870,000 |
13 Feb 2024 | JPY | 1,536.5 | 1,551 | 1,528.5 | 1,545.5 | 1,545.5 | +21.5 (+1.41%) | 1,098,700 |
9 Feb 2024 | JPY | 1,500.5 | 1,531.5 | 1,496 | 1,524 | 1,524 | +19.5 (+1.30%) | 898,700 |
8 Feb 2024 | JPY | 1,529 | 1,532.5 | 1,504 | 1,504.5 | 1,504.5 | -33.5 (-2.18%) | 1,156,300 |
7 Feb 2024 | JPY | 1,555 | 1,555 | 1,523.5 | 1,538 | 1,538 | -17 (-1.09%) | 954,600 |
6 Feb 2024 | JPY | 1,546 | 1,561 | 1,537 | 1,555 | 1,555 | +9 (+0.58%) | 589,500 |
5 Feb 2024 | JPY | 1,532 | 1,550.5 | 1,529.5 | 1,546 | 1,546 | +16 (+1.05%) | 603,700 |
2 Feb 2024 | JPY | 1,531 | 1,543.5 | 1,526.5 | 1,530 | 1,530 | -0.5 (-0.03%) | 477,300 |
1 Feb 2024 | JPY | 1,526 | 1,535 | 1,520.5 | 1,530.5 | 1,530.5 | -1.5 (-0.10%) | 477,000 |
31 Jan 2024 | JPY | 1,530 | 1,532 | 1,520.5 | 1,532 | 1,532 | -2 (-0.13%) | 607,200 |
30 Jan 2024 | JPY | 1,550 | 1,560.5 | 1,531 | 1,534 | 1,534 | -7 (-0.45%) | 551,100 |
29 Jan 2024 | JPY | 1,540 | 1,545.5 | 1,531.5 | 1,541 | 1,541 | +7 (+0.46%) | 395,200 |
26 Jan 2024 | JPY | 1,541.5 | 1,546 | 1,528 | 1,534 | 1,534 | -8 (-0.52%) | 709,100 |
25 Jan 2024 | JPY | 1,535.5 | 1,543.5 | 1,524 | 1,542 | 1,542 | +3 (+0.19%) | 527,400 |
24 Jan 2024 | JPY | 1,551 | 1,564.5 | 1,534 | 1,539 | 1,539 | -6.5 (-0.42%) | 562,300 |
23 Jan 2024 | JPY | 1,548 | 1,554 | 1,537 | 1,545.5 | 1,545.5 | +0.5 (+0.03%) | 507,700 |
22 Jan 2024 | JPY | 1,525 | 1,545 | 1,520.5 | 1,545 | 1,545 | +18.5 (+1.21%) | 549,300 |
19 Jan 2024 | JPY | 1,523 | 1,533 | 1,514 | 1,526.5 | 1,526.5 | +14.5 (+0.96%) | 554,700 |
18 Jan 2024 | JPY | 1,525 | 1,526 | 1,510.5 | 1,512 | 1,512 | -17 (-1.11%) | 819,800 |
17 Jan 2024 | JPY | 1,547 | 1,549.5 | 1,529 | 1,529 | 1,529 | -19 (-1.23%) | 731,400 |
16 Jan 2024 | JPY | 1,551 | 1,563.5 | 1,548 | 1,548 | 1,548 | +11.5 (+0.75%) | 808,200 |
15 Jan 2024 | JPY | 1,550.5 | 1,552.5 | 1,534.5 | 1,536.5 | 1,536.5 | -18 (-1.16%) | 243,600 |
12 Jan 2024 | JPY | 1,566 | 1,566 | 1,549 | 1,554.5 | 1,554.5 | -9.5 (-0.61%) | 794,000 |
11 Jan 2024 | JPY | 1,578 | 1,578 | 1,548.5 | 1,564 | 1,564 | -3 (-0.19%) | 902,200 |
10 Jan 2024 | JPY | 1,568 | 1,579.5 | 1,559 | 1,567 | 1,567 | +7.5 (+0.48%) | 739,500 |
9 Jan 2024 | JPY | 1,551.5 | 1,567 | 1,545 | 1,559.5 | 1,559.5 | +8.5 (+0.55%) | 788,000 |
5 Jan 2024 | JPY | 1,591 | 1,591 | 1,548 | 1,551 | 1,551 | -37.5 (-2.36%) | 954,500 |
4 Jan 2024 | JPY | 1,581 | 1,592.5 | 1,566 | 1,588.5 | 1,588.5 | +4.5 (+0.28%) | 617,500 |
29 Dec 2023 | JPY | 1,573 | 1,590.5 | 1,570 | 1,584 | 1,584 | +8.5 (+0.54%) | 623,300 |
28 Dec 2023 | JPY | 1,555.5 | 1,579.5 | 1,546.5 | 1,575.5 | 1,575.5 | -19.5 (-1.22%) | 1,032,900 |