Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | JPY | 1,890.5 | 1,911 | 1,842.5 | 1,876.5 | 1,876.5 | +125.5 (+7.17%) | 3,959,300 |
27 Feb 2024 | JPY | 1,769.5 | 1,770 | 1,741 | 1,751 | 1,751 | -8 (-0.45%) | 1,971,600 |
26 Feb 2024 | JPY | 1,800 | 1,816 | 1,759 | 1,759 | 1,759 | -33 (-1.84%) | 1,863,400 |
22 Feb 2024 | JPY | 1,768 | 1,804.5 | 1,760.5 | 1,792 | 1,792 | +36.5 (+2.08%) | 2,201,600 |
21 Feb 2024 | JPY | 1,757 | 1,786 | 1,747 | 1,755.5 | 1,755.5 | +10.5 (+0.60%) | 2,271,000 |
20 Feb 2024 | JPY | 1,750 | 1,764.5 | 1,736 | 1,745 | 1,745 | -14.5 (-0.82%) | 2,697,900 |
19 Feb 2024 | JPY | 1,766 | 1,791.5 | 1,741.5 | 1,759.5 | 1,759.5 | +24.5 (+1.41%) | 2,817,800 |
16 Feb 2024 | JPY | 1,700 | 1,771 | 1,698.5 | 1,735 | 1,735 | +39 (+2.30%) | 4,511,000 |
15 Feb 2024 | JPY | 1,691 | 1,699.5 | 1,632 | 1,696 | 1,696 | +4 (+0.24%) | 3,893,800 |
14 Feb 2024 | JPY | 1,699 | 1,709 | 1,668.5 | 1,692 | 1,692 | -15 (-0.88%) | 3,686,300 |
13 Feb 2024 | JPY | 1,561 | 1,725 | 1,561 | 1,707 | 1,707 | +149 (+9.56%) | 11,687,600 |
9 Feb 2024 | JPY | 1,558 | 1,558 | 1,557.5 | 1,558 | 1,558 | +300 (+23.85%) | 3,821,000 |
8 Feb 2024 | JPY | 1,260 | 1,269 | 1,242 | 1,258 | 1,258 | +16 (+1.29%) | 2,947,400 |
7 Feb 2024 | JPY | 1,225.5 | 1,256 | 1,218 | 1,242 | 1,242 | +10 (+0.81%) | 2,001,100 |
6 Feb 2024 | JPY | 1,234 | 1,241.5 | 1,210.5 | 1,232 | 1,232 | -9 (-0.73%) | 1,926,700 |
5 Feb 2024 | JPY | 1,227 | 1,251.5 | 1,223.5 | 1,241 | 1,241 | +34.5 (+2.86%) | 2,376,300 |
2 Feb 2024 | JPY | 1,213 | 1,215 | 1,203 | 1,206.5 | 1,206.5 | +4 (+0.33%) | 1,147,900 |
1 Feb 2024 | JPY | 1,206 | 1,209.5 | 1,195.5 | 1,202.5 | 1,202.5 | -21 (-1.72%) | 1,880,400 |
31 Jan 2024 | JPY | 1,190 | 1,226 | 1,183 | 1,223.5 | 1,223.5 | +45.5 (+3.86%) | 3,043,100 |
30 Jan 2024 | JPY | 1,190 | 1,192 | 1,174 | 1,178 | 1,178 | +0.5 (+0.04%) | 881,200 |
29 Jan 2024 | JPY | 1,164 | 1,188.5 | 1,163 | 1,177.5 | 1,177.5 | +12.5 (+1.07%) | 1,538,900 |
26 Jan 2024 | JPY | 1,185 | 1,185 | 1,161 | 1,165 | 1,165 | -30 (-2.51%) | 2,139,800 |
25 Jan 2024 | JPY | 1,191 | 1,204.5 | 1,186.5 | 1,195 | 1,195 | +2 (+0.17%) | 1,321,600 |
24 Jan 2024 | JPY | 1,207 | 1,212 | 1,184.5 | 1,193 | 1,193 | -4 (-0.33%) | 1,286,900 |
23 Jan 2024 | JPY | 1,195 | 1,222.5 | 1,192.5 | 1,197 | 1,197 | +7.5 (+0.63%) | 1,786,500 |
22 Jan 2024 | JPY | 1,190 | 1,193 | 1,183.5 | 1,189.5 | 1,189.5 | +9 (+0.76%) | 1,322,500 |
19 Jan 2024 | JPY | 1,186 | 1,194.5 | 1,172 | 1,180.5 | 1,180.5 | +13.5 (+1.16%) | 1,151,500 |
18 Jan 2024 | JPY | 1,159.5 | 1,174.5 | 1,154.5 | 1,167 | 1,167 | +2.5 (+0.21%) | 1,309,400 |
17 Jan 2024 | JPY | 1,172 | 1,202 | 1,164.5 | 1,164.5 | 1,164.5 | +8.5 (+0.74%) | 2,568,800 |
16 Jan 2024 | JPY | 1,148 | 1,161 | 1,143.5 | 1,156 | 1,156 | +12 (+1.05%) | 1,480,400 |