Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | JPY | 2,400 | 2,436 | 2,369.5 | 2,397.5 | 2,397.5 | +24 (+1.01%) | 723,900 |
24 Jan 2024 | JPY | 2,300 | 2,382.5 | 2,290 | 2,373.5 | 2,373.5 | +58.5 (+2.53%) | 912,200 |
23 Jan 2024 | JPY | 2,332.5 | 2,358.5 | 2,309 | 2,315 | 2,315 | -20 (-0.86%) | 555,800 |
22 Jan 2024 | JPY | 2,342 | 2,343 | 2,317.5 | 2,335 | 2,335 | +16 (+0.69%) | 524,400 |
19 Jan 2024 | JPY | 2,328.5 | 2,331.5 | 2,308.5 | 2,319 | 2,319 | -9.5 (-0.41%) | 668,300 |
18 Jan 2024 | JPY | 2,325 | 2,332.5 | 2,306 | 2,328.5 | 2,328.5 | -3 (-0.13%) | 481,800 |
17 Jan 2024 | JPY | 2,339 | 2,374 | 2,331 | 2,331.5 | 2,331.5 | +4.5 (+0.19%) | 769,000 |
16 Jan 2024 | JPY | 2,377 | 2,377 | 2,305 | 2,327 | 2,327 | -50 (-2.10%) | 742,100 |
15 Jan 2024 | JPY | 2,320.5 | 2,385 | 2,320.5 | 2,377 | 2,377 | +56.5 (+2.43%) | 568,000 |
12 Jan 2024 | JPY | 2,338 | 2,363.5 | 2,315.5 | 2,320.5 | 2,320.5 | 0.0 (0.0%) | 598,700 |
11 Jan 2024 | JPY | 2,280 | 2,344 | 2,280 | 2,320.5 | 2,320.5 | +65 (+2.88%) | 727,800 |
10 Jan 2024 | JPY | 2,202.5 | 2,278 | 2,202.5 | 2,255.5 | 2,255.5 | +44.5 (+2.01%) | 679,000 |
9 Jan 2024 | JPY | 2,223.5 | 2,239.5 | 2,188 | 2,211 | 2,211 | -14 (-0.63%) | 641,000 |
5 Jan 2024 | JPY | 2,209.5 | 2,235 | 2,203 | 2,225 | 2,225 | +31 (+1.41%) | 607,800 |
4 Jan 2024 | JPY | 2,195 | 2,204.5 | 2,144 | 2,194 | 2,194 | -2.5 (-0.11%) | 598,500 |
29 Dec 2023 | JPY | 2,216.5 | 2,242.5 | 2,190 | 2,196.5 | 2,196.5 | -24.5 (-1.10%) | 410,800 |
28 Dec 2023 | JPY | 2,206.5 | 2,248.5 | 2,202.5 | 2,221 | 2,221 | -6,712 (-75.14%) | 463,900 |
28 Dec 2023 |
|
|||||||
27 Dec 2023 | JPY | 2,211.75 | 2,239.75 | 2,206.25 | 2,233.25 | 2,233.25 | +40.5 (+1.85%) | 582,800 |
26 Dec 2023 | JPY | 2,196.5 | 2,203.75 | 2,172.5 | 2,192.75 | 2,192.75 | +17.25 (+0.79%) | 610,000 |
25 Dec 2023 | JPY | 2,186.25 | 2,194.25 | 2,165.75 | 2,175.5 | 2,175.5 | +5.25 (+0.24%) | 428,400 |
22 Dec 2023 | JPY | 2,135 | 2,175 | 2,132.25 | 2,170.25 | 2,170.25 | +33.75 (+1.58%) | 564,800 |
21 Dec 2023 | JPY | 2,125 | 2,147.75 | 2,115.5 | 2,136.5 | 2,136.5 | -13.5 (-0.63%) | 701,600 |
20 Dec 2023 | JPY | 2,120 | 2,167.75 | 2,107.5 | 2,150 | 2,150 | +28.5 (+1.34%) | 773,600 |
19 Dec 2023 | JPY | 2,137.5 | 2,137.5 | 2,096.25 | 2,121.5 | 2,121.5 | +6.25 (+0.30%) | 1,264,000 |
18 Dec 2023 | JPY | 2,118 | 2,128.75 | 2,081 | 2,115.25 | 2,115.25 | -34.75 (-1.62%) | 1,598,400 |
15 Dec 2023 | JPY | 2,168.5 | 2,174.75 | 2,132.5 | 2,150 | 2,150 | -29.25 (-1.34%) | 1,708,400 |
14 Dec 2023 | JPY | 2,266 | 2,268.75 | 2,178.75 | 2,179.25 | 2,179.25 | -96.75 (-4.25%) | 1,148,800 |
13 Dec 2023 | JPY | 2,248.25 | 2,286.75 | 2,244.5 | 2,276 | 2,276 | +20.75 (+0.92%) | 566,000 |
12 Dec 2023 | JPY | 2,272.5 | 2,281 | 2,244.5 | 2,255.25 | 2,255.25 | -7.5 (-0.33%) | 918,000 |
11 Dec 2023 | JPY | 2,273.75 | 2,307.5 | 2,246.75 | 2,262.75 | 2,262.75 | +26.5 (+1.19%) | 996,800 |