Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | JPY | 1,261 | 1,265 | 1,245.5 | 1,246.5 | 1,246.5 | -10 (-0.80%) | 319,500 |
1 Mar 2024 | JPY | 1,275 | 1,275 | 1,244.5 | 1,256.5 | 1,256.5 | -9.5 (-0.75%) | 286,400 |
29 Feb 2024 | JPY | 1,289.5 | 1,295 | 1,253 | 1,266 | 1,266 | -26.5 (-2.05%) | 452,900 |
28 Feb 2024 | JPY | 1,302.5 | 1,319 | 1,287 | 1,292.5 | 1,292.5 | -6 (-0.46%) | 453,700 |
27 Feb 2024 | JPY | 1,298.5 | 1,325 | 1,282.5 | 1,298.5 | 1,298.5 | +1 (+0.08%) | 697,200 |
26 Feb 2024 | JPY | 1,317 | 1,324 | 1,293.5 | 1,297.5 | 1,297.5 | -15 (-1.14%) | 451,000 |
22 Feb 2024 | JPY | 1,296 | 1,329 | 1,290 | 1,312.5 | 1,312.5 | +12.5 (+0.96%) | 474,700 |
21 Feb 2024 | JPY | 1,328 | 1,337.5 | 1,292.5 | 1,300 | 1,300 | -28 (-2.11%) | 449,700 |
20 Feb 2024 | JPY | 1,301.5 | 1,348 | 1,297.5 | 1,328 | 1,328 | +27.5 (+2.11%) | 529,500 |
19 Feb 2024 | JPY | 1,312 | 1,315.5 | 1,291.5 | 1,300.5 | 1,300.5 | -12 (-0.91%) | 279,400 |
16 Feb 2024 | JPY | 1,294.5 | 1,323.5 | 1,271.5 | 1,312.5 | 1,312.5 | +30 (+2.34%) | 572,000 |
15 Feb 2024 | JPY | 1,224.5 | 1,294.5 | 1,222.5 | 1,282.5 | 1,282.5 | +118 (+10.13%) | 1,121,900 |
14 Feb 2024 | JPY | 1,189 | 1,189 | 1,150 | 1,164.5 | 1,164.5 | -35 (-2.92%) | 310,000 |
13 Feb 2024 | JPY | 1,198 | 1,207.5 | 1,184.5 | 1,199.5 | 1,199.5 | +15.5 (+1.31%) | 292,900 |
9 Feb 2024 | JPY | 1,167 | 1,191 | 1,162 | 1,184 | 1,184 | +13.5 (+1.15%) | 184,200 |
8 Feb 2024 | JPY | 1,175 | 1,175.5 | 1,156 | 1,170.5 | 1,170.5 | -5 (-0.43%) | 247,600 |
7 Feb 2024 | JPY | 1,176 | 1,186 | 1,168 | 1,175.5 | 1,175.5 | -2 (-0.17%) | 208,000 |
6 Feb 2024 | JPY | 1,192.5 | 1,194 | 1,176 | 1,177.5 | 1,177.5 | -29.5 (-2.44%) | 176,900 |
5 Feb 2024 | JPY | 1,205 | 1,217 | 1,200 | 1,207 | 1,207 | +16.5 (+1.39%) | 199,000 |
2 Feb 2024 | JPY | 1,199.5 | 1,202 | 1,182 | 1,190.5 | 1,190.5 | 0.0 (0.0%) | 297,600 |
1 Feb 2024 | JPY | 1,196.5 | 1,202.5 | 1,186 | 1,190.5 | 1,190.5 | -22.5 (-1.85%) | 275,300 |
31 Jan 2024 | JPY | 1,179.5 | 1,214.5 | 1,174.5 | 1,213 | 1,213 | +28 (+2.36%) | 196,600 |
30 Jan 2024 | JPY | 1,183 | 1,197 | 1,182.5 | 1,185 | 1,185 | +3 (+0.25%) | 131,900 |
29 Jan 2024 | JPY | 1,167.5 | 1,189 | 1,167.5 | 1,182 | 1,182 | +7 (+0.60%) | 220,500 |
26 Jan 2024 | JPY | 1,178 | 1,183.5 | 1,167.5 | 1,175 | 1,175 | -0.5 (-0.04%) | 178,600 |
25 Jan 2024 | JPY | 1,175 | 1,187 | 1,166.5 | 1,175.5 | 1,175.5 | -4 (-0.34%) | 143,300 |
24 Jan 2024 | JPY | 1,195 | 1,196 | 1,176.5 | 1,179.5 | 1,179.5 | -16.5 (-1.38%) | 203,900 |
23 Jan 2024 | JPY | 1,209.5 | 1,216 | 1,195 | 1,196 | 1,196 | -8 (-0.66%) | 252,700 |
22 Jan 2024 | JPY | 1,184 | 1,205.5 | 1,182.5 | 1,204 | 1,204 | +20 (+1.69%) | 231,100 |
19 Jan 2024 | JPY | 1,189 | 1,199 | 1,178 | 1,184 | 1,184 | -2 (-0.17%) | 281,800 |