Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | JPY | 3,999 | 4,037 | 3,916 | 4,002 | 4,002 | -50 (-1.23%) | 1,186,900 |
19 Feb 2024 | JPY | 3,961 | 4,080 | 3,912 | 4,052 | 4,052 | +197 (+5.11%) | 3,293,900 |
16 Feb 2024 | JPY | 3,710 | 4,000 | 3,686 | 3,855 | 3,855 | +209 (+5.73%) | 2,877,900 |
15 Feb 2024 | JPY | 3,670 | 3,692 | 3,592 | 3,646 | 3,646 | +62 (+1.73%) | 594,400 |
14 Feb 2024 | JPY | 3,606 | 3,614 | 3,559 | 3,584 | 3,584 | -51 (-1.40%) | 695,900 |
13 Feb 2024 | JPY | 3,590 | 3,637 | 3,563 | 3,635 | 3,635 | +68 (+1.91%) | 526,800 |
9 Feb 2024 | JPY | 3,554 | 3,591 | 3,533 | 3,567 | 3,567 | +7 (+0.20%) | 556,000 |
8 Feb 2024 | JPY | 3,574 | 3,606 | 3,538 | 3,560 | 3,560 | +15 (+0.42%) | 511,500 |
7 Feb 2024 | JPY | 3,518 | 3,570 | 3,518 | 3,545 | 3,545 | +29 (+0.82%) | 373,900 |
6 Feb 2024 | JPY | 3,485 | 3,526 | 3,476 | 3,516 | 3,516 | +11 (+0.31%) | 466,400 |
5 Feb 2024 | JPY | 3,529 | 3,547 | 3,492 | 3,505 | 3,505 | 0.0 (0.0%) | 778,900 |
2 Feb 2024 | JPY | 3,508 | 3,518 | 3,480 | 3,505 | 3,505 | +4 (+0.11%) | 317,700 |
1 Feb 2024 | JPY | 3,489 | 3,531 | 3,482 | 3,501 | 3,501 | -18 (-0.51%) | 445,900 |
31 Jan 2024 | JPY | 3,449 | 3,522 | 3,441 | 3,519 | 3,519 | +41 (+1.18%) | 725,000 |
30 Jan 2024 | JPY | 3,479 | 3,506 | 3,450 | 3,478 | 3,478 | +2 (+0.06%) | 560,000 |
29 Jan 2024 | JPY | 3,484 | 3,506 | 3,449 | 3,476 | 3,476 | +17 (+0.49%) | 905,400 |
26 Jan 2024 | JPY | 3,425 | 3,472 | 3,420 | 3,459 | 3,459 | +15 (+0.44%) | 505,200 |
25 Jan 2024 | JPY | 3,425 | 3,460 | 3,413 | 3,444 | 3,444 | -5 (-0.14%) | 521,400 |
24 Jan 2024 | JPY | 3,409 | 3,458 | 3,397 | 3,449 | 3,449 | +15 (+0.44%) | 416,500 |
23 Jan 2024 | JPY | 3,445 | 3,473 | 3,402 | 3,434 | 3,434 | -3 (-0.09%) | 548,100 |
22 Jan 2024 | JPY | 3,430 | 3,449 | 3,403 | 3,437 | 3,437 | +41 (+1.21%) | 711,000 |
19 Jan 2024 | JPY | 3,423 | 3,428 | 3,360 | 3,396 | 3,396 | +4 (+0.12%) | 689,300 |
18 Jan 2024 | JPY | 3,417 | 3,437 | 3,369 | 3,392 | 3,392 | +39 (+1.16%) | 703,900 |
17 Jan 2024 | JPY | 3,434 | 3,438 | 3,353 | 3,353 | 3,353 | -16 (-0.47%) | 730,400 |
16 Jan 2024 | JPY | 3,395 | 3,407 | 3,343 | 3,369 | 3,369 | -47 (-1.38%) | 613,800 |
15 Jan 2024 | JPY | 3,370 | 3,418 | 3,370 | 3,416 | 3,416 | +32 (+0.95%) | 63,400 |
12 Jan 2024 | JPY | 3,495 | 3,495 | 3,339 | 3,384 | 3,384 | -18 (-0.53%) | 823,700 |
11 Jan 2024 | JPY | 3,408 | 3,462 | 3,400 | 3,402 | 3,402 | +64 (+1.92%) | 715,300 |
10 Jan 2024 | JPY | 3,286 | 3,358 | 3,284 | 3,338 | 3,338 | +33 (+1.00%) | 425,400 |
9 Jan 2024 | JPY | 3,300 | 3,332 | 3,283 | 3,305 | 3,305 | +11 (+0.33%) | 546,500 |