Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | JPY | 2,840.5 | 2,904.5 | 2,831 | 2,899.5 | 2,899.5 | +52.5 (+1.84%) | 552,300 |
16 Feb 2024 | JPY | 2,815 | 2,863.5 | 2,806.5 | 2,847 | 2,847 | +38 (+1.35%) | 679,600 |
15 Feb 2024 | JPY | 2,841 | 2,870 | 2,774 | 2,809 | 2,809 | -23 (-0.81%) | 828,000 |
14 Feb 2024 | JPY | 2,900 | 2,900 | 2,823.5 | 2,832 | 2,832 | -101.5 (-3.46%) | 812,000 |
13 Feb 2024 | JPY | 2,935 | 2,958 | 2,889.5 | 2,933.5 | 2,933.5 | +55 (+1.91%) | 1,108,100 |
9 Feb 2024 | JPY | 2,680.5 | 2,939.5 | 2,668 | 2,878.5 | 2,878.5 | +111 (+4.01%) | 2,553,700 |
8 Feb 2024 | JPY | 2,750.5 | 2,807 | 2,748 | 2,767.5 | 2,767.5 | +8 (+0.29%) | 883,100 |
7 Feb 2024 | JPY | 2,737 | 2,773 | 2,733 | 2,759.5 | 2,759.5 | +13.5 (+0.49%) | 600,100 |
6 Feb 2024 | JPY | 2,794.5 | 2,803.5 | 2,738 | 2,746 | 2,746 | -74.5 (-2.64%) | 1,023,000 |
5 Feb 2024 | JPY | 2,777.5 | 2,827 | 2,770 | 2,820.5 | 2,820.5 | +76 (+2.77%) | 948,000 |
2 Feb 2024 | JPY | 2,713 | 2,765 | 2,682.5 | 2,744.5 | 2,744.5 | +31.5 (+1.16%) | 794,300 |
1 Feb 2024 | JPY | 2,714 | 2,762 | 2,697 | 2,713 | 2,713 | +13 (+0.48%) | 1,283,900 |
31 Jan 2024 | JPY | 2,659.5 | 2,815.5 | 2,659.5 | 2,700 | 2,700 | +90.5 (+3.47%) | 2,193,600 |
30 Jan 2024 | JPY | 2,669 | 2,673 | 2,602.5 | 2,609.5 | 2,609.5 | -9.5 (-0.36%) | 604,200 |
29 Jan 2024 | JPY | 2,590 | 2,631 | 2,582 | 2,619 | 2,619 | +23.5 (+0.91%) | 571,800 |
26 Jan 2024 | JPY | 2,590.5 | 2,620 | 2,571.5 | 2,595.5 | 2,595.5 | -21 (-0.80%) | 795,000 |
25 Jan 2024 | JPY | 2,544.5 | 2,620 | 2,536.5 | 2,616.5 | 2,616.5 | +86 (+3.40%) | 1,014,000 |
24 Jan 2024 | JPY | 2,478 | 2,534.5 | 2,468 | 2,530.5 | 2,530.5 | +65 (+2.64%) | 842,000 |
23 Jan 2024 | JPY | 2,476 | 2,486 | 2,456.5 | 2,465.5 | 2,465.5 | +17.5 (+0.71%) | 515,000 |
22 Jan 2024 | JPY | 2,400 | 2,449.5 | 2,385.5 | 2,448 | 2,448 | +54 (+2.26%) | 590,500 |
19 Jan 2024 | JPY | 2,410 | 2,410 | 2,377.5 | 2,394 | 2,394 | +18 (+0.76%) | 450,400 |
18 Jan 2024 | JPY | 2,401 | 2,416 | 2,369 | 2,376 | 2,376 | -47 (-1.94%) | 709,000 |
17 Jan 2024 | JPY | 2,408 | 2,472.5 | 2,399.5 | 2,423 | 2,423 | +100 (+4.30%) | 1,317,000 |
16 Jan 2024 | JPY | 2,375 | 2,375 | 2,321 | 2,323 | 2,323 | -27.5 (-1.17%) | 469,300 |
15 Jan 2024 | JPY | 2,346 | 2,357 | 2,342 | 2,350.5 | 2,350.5 | -6.5 (-0.28%) | 56,200 |
12 Jan 2024 | JPY | 2,427.5 | 2,427.5 | 2,354.5 | 2,357 | 2,357 | -29.5 (-1.24%) | 602,500 |
11 Jan 2024 | JPY | 2,374 | 2,434.5 | 2,373.5 | 2,386.5 | 2,386.5 | +27.5 (+1.17%) | 770,100 |
10 Jan 2024 | JPY | 2,288 | 2,359 | 2,286 | 2,359 | 2,359 | +80 (+3.51%) | 850,800 |
9 Jan 2024 | JPY | 2,254.5 | 2,282.5 | 2,242.5 | 2,279 | 2,279 | +41 (+1.83%) | 648,100 |
5 Jan 2024 | JPY | 2,249.5 | 2,258.5 | 2,232.5 | 2,238 | 2,238 | -5.5 (-0.25%) | 494,000 |