Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | JPY | 2,962.5 | 2,974 | 2,916.5 | 2,939 | 2,939 | -22 (-0.74%) | 189,600 |
19 Feb 2024 | JPY | 2,938.5 | 2,973.5 | 2,930 | 2,961 | 2,961 | +11 (+0.37%) | 240,200 |
16 Feb 2024 | JPY | 2,988 | 3,018 | 2,950 | 2,950 | 2,950 | +44.5 (+1.53%) | 396,900 |
15 Feb 2024 | JPY | 2,911 | 2,920 | 2,853.5 | 2,905.5 | 2,905.5 | +21.5 (+0.75%) | 333,400 |
14 Feb 2024 | JPY | 2,870.5 | 2,911 | 2,864 | 2,884 | 2,884 | -20 (-0.69%) | 446,700 |
13 Feb 2024 | JPY | 2,959.5 | 2,968 | 2,854.5 | 2,904 | 2,904 | -25 (-0.85%) | 562,500 |
9 Feb 2024 | JPY | 2,822.5 | 2,944 | 2,819.5 | 2,929 | 2,929 | +133.5 (+4.78%) | 837,100 |
8 Feb 2024 | JPY | 2,765.5 | 2,824.5 | 2,700 | 2,795.5 | 2,795.5 | +2 (+0.07%) | 510,600 |
7 Feb 2024 | JPY | 2,825 | 2,841.5 | 2,793 | 2,793.5 | 2,793.5 | -12 (-0.43%) | 461,400 |
6 Feb 2024 | JPY | 2,796 | 2,823 | 2,770.5 | 2,805.5 | 2,805.5 | +13 (+0.47%) | 454,200 |
5 Feb 2024 | JPY | 2,757 | 2,799 | 2,749.5 | 2,792.5 | 2,792.5 | +55.5 (+2.03%) | 322,800 |
2 Feb 2024 | JPY | 2,727 | 2,763 | 2,719.5 | 2,737 | 2,737 | +12 (+0.44%) | 230,200 |
1 Feb 2024 | JPY | 2,691 | 2,727.5 | 2,668.5 | 2,725 | 2,725 | +6 (+0.22%) | 273,000 |
31 Jan 2024 | JPY | 2,719 | 2,719 | 2,719 | 2,719 | 2,719 | +13.5 (+0.50%) | 293,800 |
30 Jan 2024 | JPY | 2,745.5 | 2,754.5 | 2,705.5 | 2,705.5 | 2,705.5 | -29.5 (-1.08%) | 177,800 |
29 Jan 2024 | JPY | 2,730 | 2,751 | 2,720 | 2,735 | 2,735 | -4.5 (-0.16%) | 154,600 |
26 Jan 2024 | JPY | 2,755 | 2,760 | 2,736 | 2,739.5 | 2,739.5 | -30.5 (-1.10%) | 232,800 |
25 Jan 2024 | JPY | 2,769 | 2,776 | 2,730.5 | 2,770 | 2,770 | -22 (-0.79%) | 246,900 |
24 Jan 2024 | JPY | 2,765 | 2,800 | 2,751.5 | 2,792 | 2,792 | +43 (+1.56%) | 309,600 |
23 Jan 2024 | JPY | 2,750 | 2,770.5 | 2,733 | 2,749 | 2,749 | -6.5 (-0.24%) | 250,700 |
22 Jan 2024 | JPY | 2,680 | 2,755.5 | 2,679 | 2,755.5 | 2,755.5 | +78 (+2.91%) | 296,900 |
19 Jan 2024 | JPY | 2,701 | 2,712.5 | 2,659.5 | 2,677.5 | 2,677.5 | -21 (-0.78%) | 397,700 |
18 Jan 2024 | JPY | 2,745 | 2,745 | 2,698.5 | 2,698.5 | 2,698.5 | -64.5 (-2.33%) | 290,500 |
17 Jan 2024 | JPY | 2,825 | 2,846.5 | 2,763 | 2,763 | 2,763 | -29 (-1.04%) | 346,800 |
16 Jan 2024 | JPY | 2,860 | 2,865 | 2,778 | 2,792 | 2,792 | -43 (-1.52%) | 234,800 |
15 Jan 2024 | JPY | 2,860 | 2,865 | 2,831.5 | 2,835 | 2,835 | -17.5 (-0.61%) | 54,000 |
12 Jan 2024 | JPY | 2,865 | 2,865 | 2,841.5 | 2,852.5 | 2,852.5 | +8 (+0.28%) | 200,400 |
11 Jan 2024 | JPY | 2,868 | 2,868 | 2,837.5 | 2,844.5 | 2,844.5 | +11 (+0.39%) | 182,100 |
10 Jan 2024 | JPY | 2,810 | 2,857 | 2,806.5 | 2,833.5 | 2,833.5 | +28 (+1.00%) | 206,300 |
9 Jan 2024 | JPY | 2,789.5 | 2,812.5 | 2,773 | 2,805.5 | 2,805.5 | +50 (+1.81%) | 215,900 |