Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | JPY | 1,420 | 1,426 | 1,381 | 1,395 | 1,395 | -26 (-1.83%) | 139,400 |
19 Feb 2024 | JPY | 1,337 | 1,432 | 1,330 | 1,421 | 1,421 | +82 (+6.12%) | 194,300 |
16 Feb 2024 | JPY | 1,318 | 1,345 | 1,303 | 1,339 | 1,339 | +36 (+2.76%) | 184,600 |
15 Feb 2024 | JPY | 1,288 | 1,313 | 1,288 | 1,303 | 1,303 | +18 (+1.40%) | 145,800 |
14 Feb 2024 | JPY | 1,301 | 1,305 | 1,280 | 1,285 | 1,285 | -43 (-3.24%) | 143,200 |
13 Feb 2024 | JPY | 1,392 | 1,402 | 1,328 | 1,328 | 1,328 | -34 (-2.50%) | 219,700 |
9 Feb 2024 | JPY | 1,349 | 1,411 | 1,342 | 1,362 | 1,362 | +29 (+2.18%) | 334,100 |
8 Feb 2024 | JPY | 1,329 | 1,340 | 1,289 | 1,333 | 1,333 | +12 (+0.91%) | 203,700 |
7 Feb 2024 | JPY | 1,271 | 1,330 | 1,252 | 1,321 | 1,321 | +43 (+3.36%) | 468,400 |
6 Feb 2024 | JPY | 1,300 | 1,323 | 1,278 | 1,278 | 1,278 | +2 (+0.16%) | 672,500 |
5 Feb 2024 | JPY | 1,271 | 1,318 | 1,238 | 1,276 | 1,276 | -325 (-20.30%) | 1,347,200 |
2 Feb 2024 | JPY | 1,593 | 1,615 | 1,578 | 1,601 | 1,601 | +39 (+2.50%) | 210,700 |
1 Feb 2024 | JPY | 1,580 | 1,585 | 1,561 | 1,562 | 1,562 | -30 (-1.88%) | 74,000 |
31 Jan 2024 | JPY | 1,566 | 1,595 | 1,559 | 1,592 | 1,592 | +15 (+0.95%) | 66,800 |
30 Jan 2024 | JPY | 1,571 | 1,599 | 1,557 | 1,577 | 1,577 | +2 (+0.13%) | 68,500 |
29 Jan 2024 | JPY | 1,573 | 1,584 | 1,557 | 1,575 | 1,575 | +20 (+1.29%) | 41,300 |
26 Jan 2024 | JPY | 1,556 | 1,575 | 1,546 | 1,555 | 1,555 | -13 (-0.83%) | 54,900 |
25 Jan 2024 | JPY | 1,575 | 1,589 | 1,548 | 1,568 | 1,568 | -12 (-0.76%) | 63,000 |
24 Jan 2024 | JPY | 1,592 | 1,608 | 1,569 | 1,580 | 1,580 | -10 (-0.63%) | 49,900 |
23 Jan 2024 | JPY | 1,600 | 1,603 | 1,579 | 1,590 | 1,590 | -1 (-0.06%) | 58,900 |
22 Jan 2024 | JPY | 1,575 | 1,603 | 1,563 | 1,591 | 1,591 | +34 (+2.18%) | 86,000 |
19 Jan 2024 | JPY | 1,563 | 1,580 | 1,553 | 1,557 | 1,557 | +2 (+0.13%) | 52,100 |
18 Jan 2024 | JPY | 1,552 | 1,571 | 1,546 | 1,555 | 1,555 | -9 (-0.58%) | 54,100 |
17 Jan 2024 | JPY | 1,600 | 1,603 | 1,564 | 1,564 | 1,564 | -17 (-1.08%) | 80,900 |
16 Jan 2024 | JPY | 1,580 | 1,607 | 1,568 | 1,581 | 1,581 | +10 (+0.64%) | 59,800 |
15 Jan 2024 | JPY | 1,580 | 1,585 | 1,568 | 1,571 | 1,571 | -12 (-0.76%) | 11,200 |
12 Jan 2024 | JPY | 1,606 | 1,614 | 1,553 | 1,583 | 1,583 | -28 (-1.74%) | 127,400 |
11 Jan 2024 | JPY | 1,598 | 1,615 | 1,572 | 1,611 | 1,611 | +35 (+2.22%) | 171,200 |
10 Jan 2024 | JPY | 1,573 | 1,582 | 1,556 | 1,576 | 1,576 | 0.0 (0.0%) | 61,400 |
9 Jan 2024 | JPY | 1,530 | 1,576 | 1,530 | 1,576 | 1,576 | +61 (+4.03%) | 91,300 |