Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | JPY | 4,426 | 4,503 | 4,398 | 4,489 | 4,489 | +38 (+0.85%) | 557,100 |
16 Feb 2024 | JPY | 4,362 | 4,503 | 4,257 | 4,451 | 4,451 | +22 (+0.50%) | 1,173,400 |
15 Feb 2024 | JPY | 4,200 | 4,458 | 4,185 | 4,429 | 4,429 | +489 (+12.41%) | 1,794,300 |
14 Feb 2024 | JPY | 3,996 | 4,005 | 3,924 | 3,940 | 3,940 | -57 (-1.43%) | 536,400 |
13 Feb 2024 | JPY | 3,967 | 4,026 | 3,940 | 3,997 | 3,997 | +57 (+1.45%) | 545,400 |
9 Feb 2024 | JPY | 3,959 | 3,977 | 3,900 | 3,940 | 3,940 | -16 (-0.40%) | 383,200 |
8 Feb 2024 | JPY | 3,940 | 3,970 | 3,890 | 3,956 | 3,956 | +23 (+0.58%) | 307,800 |
7 Feb 2024 | JPY | 3,885 | 3,972 | 3,873 | 3,933 | 3,933 | +21 (+0.54%) | 391,800 |
6 Feb 2024 | JPY | 3,900 | 3,941 | 3,875 | 3,912 | 3,912 | +5 (+0.13%) | 318,000 |
5 Feb 2024 | JPY | 3,886 | 3,923 | 3,854 | 3,907 | 3,907 | +91 (+2.38%) | 350,800 |
2 Feb 2024 | JPY | 3,843 | 3,851 | 3,794 | 3,816 | 3,816 | +5 (+0.13%) | 369,900 |
1 Feb 2024 | JPY | 3,830 | 3,846 | 3,793 | 3,811 | 3,811 | -50 (-1.30%) | 356,000 |
31 Jan 2024 | JPY | 3,780 | 3,867 | 3,780 | 3,861 | 3,861 | +78 (+2.06%) | 341,400 |
30 Jan 2024 | JPY | 3,790 | 3,810 | 3,778 | 3,783 | 3,783 | +22 (+0.58%) | 394,600 |
29 Jan 2024 | JPY | 3,743 | 3,769 | 3,728 | 3,761 | 3,761 | +41 (+1.10%) | 308,600 |
26 Jan 2024 | JPY | 3,761 | 3,772 | 3,711 | 3,720 | 3,720 | -73 (-1.92%) | 372,500 |
25 Jan 2024 | JPY | 3,706 | 3,798 | 3,706 | 3,793 | 3,793 | +79 (+2.13%) | 511,200 |
24 Jan 2024 | JPY | 3,724 | 3,730 | 3,678 | 3,714 | 3,714 | -44 (-1.17%) | 262,200 |
23 Jan 2024 | JPY | 3,780 | 3,824 | 3,723 | 3,758 | 3,758 | -10 (-0.27%) | 416,300 |
22 Jan 2024 | JPY | 3,683 | 3,770 | 3,667 | 3,768 | 3,768 | +117 (+3.20%) | 542,900 |
19 Jan 2024 | JPY | 3,639 | 3,664 | 3,623 | 3,651 | 3,651 | +59 (+1.64%) | 380,400 |
18 Jan 2024 | JPY | 3,591 | 3,628 | 3,586 | 3,592 | 3,592 | -9 (-0.25%) | 239,400 |
17 Jan 2024 | JPY | 3,601 | 3,684 | 3,600 | 3,601 | 3,601 | +1 (+0.03%) | 368,600 |
16 Jan 2024 | JPY | 3,608 | 3,624 | 3,564 | 3,600 | 3,600 | -10 (-0.28%) | 304,300 |
15 Jan 2024 | JPY | 3,600 | 3,622 | 3,600 | 3,610 | 3,610 | -11 (-0.30%) | 34,000 |
12 Jan 2024 | JPY | 3,699 | 3,699 | 3,583 | 3,621 | 3,621 | -14 (-0.39%) | 506,000 |
11 Jan 2024 | JPY | 3,632 | 3,670 | 3,625 | 3,635 | 3,635 | +41 (+1.14%) | 506,500 |
10 Jan 2024 | JPY | 3,559 | 3,615 | 3,547 | 3,594 | 3,594 | +32 (+0.90%) | 375,300 |
9 Jan 2024 | JPY | 3,571 | 3,599 | 3,536 | 3,562 | 3,562 | -24 (-0.67%) | 517,200 |
5 Jan 2024 | JPY | 3,598 | 3,610 | 3,575 | 3,586 | 3,586 | +15 (+0.42%) | 410,800 |