Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | JPY | 5,300 | 5,300 | 4,920 | 4,950 | 4,950 | +60 (+1.23%) | 553,800 |
21 Feb 2024 | JPY | 4,970 | 5,060 | 4,780 | 4,890 | 4,890 | -180 (-3.55%) | 411,100 |
20 Feb 2024 | JPY | 5,220 | 5,370 | 5,070 | 5,070 | 5,070 | -180 (-3.43%) | 534,200 |
19 Feb 2024 | JPY | 4,765 | 5,250 | 4,745 | 5,250 | 5,250 | +375 (+7.69%) | 803,200 |
16 Feb 2024 | JPY | 5,300 | 5,390 | 4,835 | 4,875 | 4,875 | -105 (-2.11%) | 1,569,900 |
15 Feb 2024 | JPY | 4,830 | 5,380 | 4,775 | 4,980 | 4,980 | +255 (+5.40%) | 2,465,700 |
14 Feb 2024 | JPY | 4,370 | 4,930 | 4,330 | 4,725 | 4,725 | +215 (+4.77%) | 1,795,200 |
13 Feb 2024 | JPY | 4,190 | 4,620 | 4,130 | 4,510 | 4,510 | +590 (+15.05%) | 1,734,300 |
9 Feb 2024 | JPY | 3,905 | 4,060 | 3,800 | 3,920 | 3,920 | +85 (+2.22%) | 850,600 |
8 Feb 2024 | JPY | 4,260 | 4,275 | 3,835 | 3,835 | 3,835 | -425 (-9.98%) | 1,206,200 |
7 Feb 2024 | JPY | 4,425 | 4,475 | 4,260 | 4,260 | 4,260 | -255 (-5.65%) | 513,600 |
6 Feb 2024 | JPY | 4,400 | 4,740 | 4,380 | 4,515 | 4,515 | +35 (+0.78%) | 1,362,600 |
5 Feb 2024 | JPY | 4,670 | 4,720 | 4,310 | 4,480 | 4,480 | -260 (-5.49%) | 1,596,600 |
2 Feb 2024 | JPY | 4,505 | 4,755 | 4,385 | 4,740 | 4,740 | +685 (+16.89%) | 3,963,300 |
1 Feb 2024 | JPY | 3,300 | 4,055 | 3,250 | 4,055 | 4,055 | +700 (+20.86%) | 227,300 |
31 Jan 2024 | JPY | 3,265 | 3,355 | 3,260 | 3,355 | 3,355 | -15 (-0.45%) | 198,300 |
30 Jan 2024 | JPY | 3,435 | 3,520 | 3,335 | 3,370 | 3,370 | -85 (-2.46%) | 291,600 |
29 Jan 2024 | JPY | 3,730 | 3,765 | 3,450 | 3,455 | 3,455 | -235 (-6.37%) | 525,000 |
26 Jan 2024 | JPY | 3,750 | 3,905 | 3,625 | 3,690 | 3,690 | -60 (-1.60%) | 1,375,500 |
25 Jan 2024 | JPY | 3,455 | 3,750 | 3,335 | 3,750 | 3,750 | +225 (+6.38%) | 988,600 |
24 Jan 2024 | JPY | 3,430 | 3,725 | 3,355 | 3,525 | 3,525 | -10 (-0.28%) | 1,281,900 |
23 Jan 2024 | JPY | 3,610 | 3,915 | 3,425 | 3,535 | 3,535 | +320 (+9.95%) | 3,757,900 |
22 Jan 2024 | JPY | 2,779 | 3,215 | 2,747 | 3,215 | 3,215 | +504 (+18.59%) | 1,091,800 |
19 Jan 2024 | JPY | 2,540 | 2,749 | 2,518 | 2,711 | 2,711 | +193 (+7.66%) | 431,700 |
18 Jan 2024 | JPY | 2,631 | 2,640 | 2,512 | 2,518 | 2,518 | -63 (-2.44%) | 220,500 |
17 Jan 2024 | JPY | 2,730 | 2,730 | 2,570 | 2,581 | 2,581 | -122 (-4.51%) | 435,300 |
16 Jan 2024 | JPY | 2,851 | 2,878 | 2,702 | 2,703 | 2,703 | -119 (-4.22%) | 389,400 |
15 Jan 2024 | JPY | 2,990 | 3,050 | 2,820 | 2,822 | 2,822 | -143 (-4.82%) | 162,000 |
12 Jan 2024 | JPY | 2,548 | 2,987 | 2,545 | 2,965 | 2,965 | -60 (-1.98%) | 1,565,400 |
11 Jan 2024 | JPY | 2,998 | 3,070 | 2,911 | 3,025 | 3,025 | +72 (+2.44%) | 497,200 |