Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | JPY | 4,300 | 4,450 | 4,250 | 4,265 | 4,265 | -20 (-0.47%) | 36,200 |
8 Feb 2024 | JPY | 4,330 | 4,410 | 4,130 | 4,285 | 4,285 | -45 (-1.04%) | 76,400 |
7 Feb 2024 | JPY | 4,745 | 4,855 | 4,290 | 4,330 | 4,330 | -345 (-7.38%) | 101,500 |
6 Feb 2024 | JPY | 4,695 | 4,830 | 4,655 | 4,675 | 4,675 | -25 (-0.53%) | 38,700 |
5 Feb 2024 | JPY | 4,700 | 4,860 | 4,630 | 4,700 | 4,700 | 0.0 (0.0%) | 41,700 |
2 Feb 2024 | JPY | 4,665 | 4,855 | 4,550 | 4,700 | 4,700 | +35 (+0.75%) | 41,400 |
1 Feb 2024 | JPY | 4,645 | 4,705 | 4,605 | 4,665 | 4,665 | -5 (-0.11%) | 22,200 |
31 Jan 2024 | JPY | 4,510 | 4,745 | 4,510 | 4,670 | 4,670 | +160 (+3.55%) | 54,800 |
30 Jan 2024 | JPY | 4,560 | 4,695 | 4,350 | 4,510 | 4,510 | -50 (-1.10%) | 82,000 |
29 Jan 2024 | JPY | 4,590 | 4,800 | 4,520 | 4,560 | 4,560 | +40 (+0.88%) | 125,700 |
26 Jan 2024 | JPY | 4,305 | 4,735 | 4,220 | 4,520 | 4,520 | +175 (+4.03%) | 159,800 |
25 Jan 2024 | JPY | 4,130 | 4,375 | 4,090 | 4,345 | 4,345 | +255 (+6.23%) | 86,700 |
24 Jan 2024 | JPY | 3,990 | 4,115 | 3,860 | 4,090 | 4,090 | +110 (+2.76%) | 52,800 |
23 Jan 2024 | JPY | 4,015 | 4,155 | 3,980 | 3,980 | 3,980 | -60 (-1.49%) | 42,900 |
22 Jan 2024 | JPY | 4,000 | 4,100 | 3,890 | 4,040 | 4,040 | +75 (+1.89%) | 58,000 |
19 Jan 2024 | JPY | 3,900 | 4,035 | 3,865 | 3,965 | 3,965 | +115 (+2.99%) | 58,500 |
18 Jan 2024 | JPY | 3,770 | 3,900 | 3,745 | 3,850 | 3,850 | +20 (+0.52%) | 29,400 |
17 Jan 2024 | JPY | 3,945 | 4,005 | 3,795 | 3,830 | 3,830 | -75 (-1.92%) | 58,300 |
16 Jan 2024 | JPY | 4,015 | 4,045 | 3,745 | 3,905 | 3,905 | +130 (+3.44%) | 74,600 |
15 Jan 2024 | JPY | 4,015 | 4,045 | 3,775 | 3,775 | 3,775 | -185 (-4.67%) | 42,500 |
12 Jan 2024 | JPY | 3,710 | 4,035 | 3,710 | 3,960 | 3,960 | +250 (+6.74%) | 209,100 |
11 Jan 2024 | JPY | 3,850 | 3,875 | 3,560 | 3,710 | 3,710 | -125 (-3.26%) | 148,100 |
10 Jan 2024 | JPY | 3,860 | 3,930 | 3,775 | 3,835 | 3,835 | -20 (-0.52%) | 76,900 |
9 Jan 2024 | JPY | 3,810 | 4,025 | 3,735 | 3,855 | 3,855 | -10 (-0.26%) | 191,000 |
5 Jan 2024 | JPY | 4,600 | 4,640 | 3,865 | 3,865 | 3,865 | -700 (-15.33%) | 279,400 |
4 Jan 2024 | JPY | 4,605 | 4,830 | 4,425 | 4,565 | 4,565 | +330 (+7.79%) | 297,500 |
29 Dec 2023 | JPY | 4,050 | 4,240 | 3,960 | 4,235 | 4,235 | +195 (+4.83%) | 92,700 |
28 Dec 2023 | JPY | 4,030 | 4,155 | 3,930 | 4,040 | 4,040 | -30 (-0.74%) | 89,700 |
27 Dec 2023 | JPY | 4,125 | 4,305 | 4,050 | 4,070 | 4,070 | -110 (-2.63%) | 77,900 |
26 Dec 2023 | JPY | 4,335 | 4,535 | 4,180 | 4,180 | 4,180 | -95 (-2.22%) | 139,300 |