Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | JPY | 1,917 | 1,926.5 | 1,909.5 | 1,923.5 | 1,923.5 | +16.5 (+0.87%) | 656,200 |
16 Feb 2024 | JPY | 1,872 | 1,915 | 1,872 | 1,907 | 1,907 | +38 (+2.03%) | 1,274,600 |
15 Feb 2024 | JPY | 1,896 | 1,899 | 1,854 | 1,869 | 1,869 | -9 (-0.48%) | 809,400 |
14 Feb 2024 | JPY | 1,912.5 | 1,914.5 | 1,863.5 | 1,878 | 1,878 | -34.5 (-1.80%) | 848,600 |
13 Feb 2024 | JPY | 1,885.5 | 1,916.5 | 1,877 | 1,912.5 | 1,912.5 | +31 (+1.65%) | 1,204,900 |
9 Feb 2024 | JPY | 1,876 | 1,886 | 1,856 | 1,881.5 | 1,881.5 | +17.5 (+0.94%) | 1,272,600 |
8 Feb 2024 | JPY | 1,868.5 | 1,876 | 1,843 | 1,864 | 1,864 | +4 (+0.22%) | 866,700 |
7 Feb 2024 | JPY | 1,866.5 | 1,895 | 1,853 | 1,860 | 1,860 | -6 (-0.32%) | 1,169,600 |
6 Feb 2024 | JPY | 1,863 | 1,882.5 | 1,858 | 1,866 | 1,866 | +0.5 (+0.03%) | 866,100 |
5 Feb 2024 | JPY | 1,877 | 1,893 | 1,862 | 1,865.5 | 1,865.5 | +3 (+0.16%) | 936,500 |
2 Feb 2024 | JPY | 1,850 | 1,876 | 1,844 | 1,862.5 | 1,862.5 | +12.5 (+0.68%) | 1,054,300 |
1 Feb 2024 | JPY | 1,838 | 1,856 | 1,821 | 1,850 | 1,850 | -2 (-0.11%) | 1,400,600 |
31 Jan 2024 | JPY | 1,839 | 1,852 | 1,833 | 1,852 | 1,852 | +16.5 (+0.90%) | 1,775,200 |
30 Jan 2024 | JPY | 1,827 | 1,838 | 1,822 | 1,835.5 | 1,835.5 | +5 (+0.27%) | 1,147,500 |
29 Jan 2024 | JPY | 1,827 | 1,838 | 1,818.5 | 1,830.5 | 1,830.5 | +10.5 (+0.58%) | 1,130,600 |
26 Jan 2024 | JPY | 1,814.5 | 1,832 | 1,806.5 | 1,820 | 1,820 | +11 (+0.61%) | 1,424,800 |
25 Jan 2024 | JPY | 1,801 | 1,815 | 1,800.5 | 1,809 | 1,809 | -5 (-0.28%) | 806,000 |
24 Jan 2024 | JPY | 1,829.5 | 1,829.5 | 1,807.5 | 1,814 | 1,814 | -8 (-0.44%) | 1,058,000 |
23 Jan 2024 | JPY | 1,830 | 1,839.5 | 1,811.5 | 1,822 | 1,822 | -2.5 (-0.14%) | 1,222,000 |
22 Jan 2024 | JPY | 1,828 | 1,833 | 1,814.5 | 1,824.5 | 1,824.5 | +19 (+1.05%) | 1,062,900 |
19 Jan 2024 | JPY | 1,814.5 | 1,825 | 1,793 | 1,805.5 | 1,805.5 | +2.5 (+0.14%) | 1,286,400 |
18 Jan 2024 | JPY | 1,780 | 1,805.5 | 1,776 | 1,803 | 1,803 | +22 (+1.24%) | 1,513,300 |
17 Jan 2024 | JPY | 1,768.5 | 1,795.5 | 1,768.5 | 1,781 | 1,781 | +16 (+0.91%) | 1,125,800 |
16 Jan 2024 | JPY | 1,780 | 1,783 | 1,765 | 1,765 | 1,765 | -19.5 (-1.09%) | 678,100 |
15 Jan 2024 | JPY | 1,790 | 1,792 | 1,782 | 1,784.5 | 1,784.5 | -5.5 (-0.31%) | 107,300 |
12 Jan 2024 | JPY | 1,812 | 1,812 | 1,782.5 | 1,790 | 1,790 | +11.5 (+0.65%) | 1,646,300 |
11 Jan 2024 | JPY | 1,791 | 1,800 | 1,776 | 1,778.5 | 1,778.5 | -2.5 (-0.14%) | 1,620,200 |
10 Jan 2024 | JPY | 1,768.5 | 1,789.5 | 1,762.5 | 1,781 | 1,781 | +28 (+1.60%) | 1,595,500 |
9 Jan 2024 | JPY | 1,749 | 1,764 | 1,740.5 | 1,753 | 1,753 | +16 (+0.92%) | 1,158,900 |
5 Jan 2024 | JPY | 1,737 | 1,744 | 1,730.5 | 1,737 | 1,737 | +18 (+1.05%) | 1,166,000 |