Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | JPY | 2,905 | 2,928.5 | 2,892 | 2,920.5 | 2,920.5 | +15.5 (+0.53%) | 146,600 |
19 Feb 2024 | JPY | 2,900 | 2,914.5 | 2,881 | 2,905 | 2,905 | -17.5 (-0.60%) | 190,900 |
16 Feb 2024 | JPY | 2,896.5 | 2,939 | 2,878.5 | 2,922.5 | 2,922.5 | +48 (+1.67%) | 261,200 |
15 Feb 2024 | JPY | 2,915 | 2,923.5 | 2,845.5 | 2,874.5 | 2,874.5 | -24.5 (-0.85%) | 286,000 |
14 Feb 2024 | JPY | 2,947 | 2,954 | 2,872 | 2,899 | 2,899 | -133 (-4.39%) | 392,000 |
13 Feb 2024 | JPY | 3,020 | 3,040 | 2,990.5 | 3,032 | 3,032 | +41 (+1.37%) | 211,500 |
9 Feb 2024 | JPY | 2,960 | 3,026 | 2,945 | 2,991 | 2,991 | +31 (+1.05%) | 269,800 |
8 Feb 2024 | JPY | 2,953.5 | 2,977 | 2,918 | 2,960 | 2,960 | +8 (+0.27%) | 329,400 |
7 Feb 2024 | JPY | 3,065 | 3,067 | 2,910.5 | 2,952 | 2,952 | -101 (-3.31%) | 971,900 |
6 Feb 2024 | JPY | 3,065 | 3,075 | 3,036 | 3,053 | 3,053 | +9 (+0.30%) | 208,000 |
5 Feb 2024 | JPY | 3,050 | 3,064 | 3,031 | 3,044 | 3,044 | +12 (+0.40%) | 187,300 |
2 Feb 2024 | JPY | 3,056 | 3,060 | 3,015 | 3,032 | 3,032 | -22 (-0.72%) | 128,600 |
1 Feb 2024 | JPY | 3,048 | 3,082 | 3,048 | 3,054 | 3,054 | -11 (-0.36%) | 156,400 |
31 Jan 2024 | JPY | 3,056 | 3,076 | 3,044 | 3,065 | 3,065 | +7 (+0.23%) | 165,200 |
30 Jan 2024 | JPY | 3,095 | 3,097 | 3,057 | 3,058 | 3,058 | -27 (-0.88%) | 113,800 |
29 Jan 2024 | JPY | 3,035 | 3,090 | 3,029 | 3,085 | 3,085 | +58 (+1.92%) | 126,000 |
26 Jan 2024 | JPY | 3,038 | 3,057 | 3,018 | 3,027 | 3,027 | -23 (-0.75%) | 150,800 |
25 Jan 2024 | JPY | 3,020 | 3,055 | 3,020 | 3,050 | 3,050 | +14 (+0.46%) | 116,200 |
24 Jan 2024 | JPY | 3,060 | 3,065 | 3,009 | 3,036 | 3,036 | -19 (-0.62%) | 143,900 |
23 Jan 2024 | JPY | 3,043 | 3,074 | 3,038 | 3,055 | 3,055 | +12 (+0.39%) | 154,600 |
22 Jan 2024 | JPY | 3,034 | 3,051 | 3,012 | 3,043 | 3,043 | +46.5 (+1.55%) | 161,400 |
19 Jan 2024 | JPY | 3,040 | 3,045 | 2,987 | 2,996.5 | 2,996.5 | -21.5 (-0.71%) | 207,100 |
18 Jan 2024 | JPY | 3,018 | 3,040 | 2,995 | 3,018 | 3,018 | -3 (-0.10%) | 163,600 |
17 Jan 2024 | JPY | 3,039 | 3,084 | 3,010 | 3,021 | 3,021 | -32 (-1.05%) | 303,700 |
16 Jan 2024 | JPY | 3,066 | 3,119 | 3,041 | 3,053 | 3,053 | -51 (-1.64%) | 274,500 |
15 Jan 2024 | JPY | 3,066 | 3,108 | 3,064 | 3,104 | 3,104 | +61 (+2.00%) | 80,700 |
12 Jan 2024 | JPY | 2,986 | 3,045 | 2,980 | 3,043 | 3,043 | +94.5 (+3.21%) | 403,100 |
11 Jan 2024 | JPY | 2,940 | 2,971 | 2,935 | 2,948.5 | 2,948.5 | +42.5 (+1.46%) | 340,700 |
10 Jan 2024 | JPY | 2,880 | 2,920 | 2,880 | 2,906 | 2,906 | +46.5 (+1.63%) | 215,100 |
9 Jan 2024 | JPY | 2,845 | 2,868.5 | 2,827 | 2,859.5 | 2,859.5 | +59 (+2.11%) | 229,400 |