Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | JPY | 3,670 | 3,707.5 | 3,635 | 3,647.5 | 3,647.5 | +52.5 (+1.46%) | 304,000 |
22 Feb 2024 | JPY | 3,612.5 | 3,672.5 | 3,565 | 3,595 | 3,595 | +32.5 (+0.91%) | 271,200 |
21 Feb 2024 | JPY | 3,475 | 3,620 | 3,475 | 3,562.5 | 3,562.5 | +107.5 (+3.11%) | 328,800 |
20 Feb 2024 | JPY | 3,462.5 | 3,470 | 3,395 | 3,455 | 3,455 | +15 (+0.44%) | 167,200 |
19 Feb 2024 | JPY | 3,332.5 | 3,440 | 3,332.5 | 3,440 | 3,440 | +145 (+4.40%) | 244,800 |
16 Feb 2024 | JPY | 3,317.5 | 3,345 | 3,275 | 3,295 | 3,295 | -25 (-0.75%) | 156,400 |
15 Feb 2024 | JPY | 3,387.5 | 3,417.5 | 3,305 | 3,320 | 3,320 | -67.5 (-1.99%) | 145,600 |
14 Feb 2024 | JPY | 3,397.5 | 3,412.5 | 3,330 | 3,387.5 | 3,387.5 | -57.5 (-1.67%) | 210,800 |
13 Feb 2024 | JPY | 3,350 | 3,452.5 | 3,315 | 3,445 | 3,445 | +157.5 (+4.79%) | 312,400 |
9 Feb 2024 | JPY | 3,290 | 3,365 | 3,280 | 3,287.5 | 3,287.5 | +7.5 (+0.23%) | 206,400 |
8 Feb 2024 | JPY | 3,220 | 3,317.5 | 3,207.5 | 3,280 | 3,280 | +57.5 (+1.78%) | 330,400 |
7 Feb 2024 | JPY | 3,137.5 | 3,227.5 | 3,130 | 3,222.5 | 3,222.5 | +65 (+2.06%) | 145,600 |
6 Feb 2024 | JPY | 3,182.5 | 3,205 | 3,152.5 | 3,157.5 | 3,157.5 | -55 (-1.71%) | 209,200 |
5 Feb 2024 | JPY | 3,340 | 3,350 | 3,207.5 | 3,212.5 | 3,212.5 | -127.5 (-3.82%) | 388,000 |
2 Feb 2024 | JPY | 3,420 | 3,420 | 3,270 | 3,340 | 3,340 | -60 (-1.76%) | 416,000 |
1 Feb 2024 | JPY | 3,280 | 3,435 | 3,255 | 3,400 | 3,400 | +300 (+9.68%) | 692,800 |
31 Jan 2024 | JPY | 3,005 | 3,100 | 3,000 | 3,100 | 3,100 | +115 (+3.85%) | 288,000 |
30 Jan 2024 | JPY | 3,035 | 3,035 | 2,985 | 2,985 | 2,985 | -47.5 (-1.57%) | 118,400 |
29 Jan 2024 | JPY | 2,972.5 | 3,042.5 | 2,945 | 3,032.5 | 3,032.5 | +52.5 (+1.76%) | 112,000 |
26 Jan 2024 | JPY | 3,042.5 | 3,065 | 2,980 | 2,980 | 2,980 | -87.5 (-2.85%) | 163,200 |
25 Jan 2024 | JPY | 3,000 | 3,067.5 | 3,000 | 3,067.5 | 3,067.5 | +72.5 (+2.42%) | 202,000 |
24 Jan 2024 | JPY | 2,987.5 | 2,997.5 | 2,975 | 2,995 | 2,995 | 0.0 (0.0%) | 66,400 |
23 Jan 2024 | JPY | 3,002.5 | 3,037.5 | 2,990 | 2,995 | 2,995 | -25 (-0.83%) | 127,600 |
22 Jan 2024 | JPY | 3,002.5 | 3,052.5 | 2,987.5 | 3,020 | 3,020 | +22.5 (+0.75%) | 99,200 |
19 Jan 2024 | JPY | 3,042.5 | 3,042.5 | 2,987.5 | 2,997.5 | 2,997.5 | -17.5 (-0.58%) | 98,400 |
18 Jan 2024 | JPY | 2,970 | 3,050 | 2,970 | 3,015 | 3,015 | +45 (+1.52%) | 167,200 |
17 Jan 2024 | JPY | 3,000 | 3,025 | 2,967.5 | 2,970 | 2,970 | +7.5 (+0.25%) | 167,600 |
16 Jan 2024 | JPY | 3,025 | 3,047.5 | 2,947.5 | 2,962.5 | 2,962.5 | -50 (-1.66%) | 155,200 |
15 Jan 2024 | JPY | 2,942.5 | 3,012.5 | 2,942.5 | 3,012.5 | 3,012.5 | +85 (+2.90%) | 42,000 |
12 Jan 2024 | JPY | 2,940 | 2,965 | 2,907.5 | 2,927.5 | 2,927.5 | -17.5 (-0.59%) | 178,000 |