Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | JPY | 5,752 | 5,867 | 5,735 | 5,830 | 5,830 | +132 (+2.32%) | 1,949,000 |
22 Feb 2024 | JPY | 5,573 | 5,710 | 5,540 | 5,698 | 5,698 | +177 (+3.21%) | 1,874,400 |
21 Feb 2024 | JPY | 5,574 | 5,587 | 5,472 | 5,521 | 5,521 | -95 (-1.69%) | 1,220,200 |
20 Feb 2024 | JPY | 5,460 | 5,632 | 5,415 | 5,616 | 5,616 | +177 (+3.25%) | 1,702,200 |
19 Feb 2024 | JPY | 5,443 | 5,492 | 5,404 | 5,439 | 5,439 | +20 (+0.37%) | 1,319,200 |
16 Feb 2024 | JPY | 5,371 | 5,436 | 5,267 | 5,419 | 5,419 | +50 (+0.93%) | 1,963,700 |
15 Feb 2024 | JPY | 5,439 | 5,476 | 5,332 | 5,369 | 5,369 | +29 (+0.54%) | 1,265,500 |
14 Feb 2024 | JPY | 5,429 | 5,452 | 5,325 | 5,340 | 5,340 | -174 (-3.16%) | 1,333,300 |
13 Feb 2024 | JPY | 5,485 | 5,553 | 5,400 | 5,514 | 5,514 | +105 (+1.94%) | 1,387,900 |
9 Feb 2024 | JPY | 5,395 | 5,445 | 5,344 | 5,409 | 5,409 | +46 (+0.86%) | 1,407,400 |
8 Feb 2024 | JPY | 5,368 | 5,396 | 5,244 | 5,363 | 5,363 | +47 (+0.88%) | 1,445,600 |
7 Feb 2024 | JPY | 5,420 | 5,445 | 5,309 | 5,316 | 5,316 | -134 (-2.46%) | 1,961,000 |
6 Feb 2024 | JPY | 5,553 | 5,580 | 5,410 | 5,450 | 5,450 | -225 (-3.96%) | 1,893,500 |
5 Feb 2024 | JPY | 5,625 | 5,694 | 5,605 | 5,675 | 5,675 | +125 (+2.25%) | 1,159,100 |
2 Feb 2024 | JPY | 5,533 | 5,610 | 5,486 | 5,550 | 5,550 | +86 (+1.57%) | 1,137,200 |
1 Feb 2024 | JPY | 5,554 | 5,614 | 5,464 | 5,464 | 5,464 | -163 (-2.90%) | 2,322,900 |
31 Jan 2024 | JPY | 5,677 | 5,711 | 5,591 | 5,627 | 5,627 | -128 (-2.22%) | 1,826,800 |
30 Jan 2024 | JPY | 5,845 | 5,848 | 5,753 | 5,755 | 5,755 | -81 (-1.39%) | 936,500 |
29 Jan 2024 | JPY | 5,783 | 5,839 | 5,734 | 5,836 | 5,836 | +52 (+0.90%) | 1,329,900 |
26 Jan 2024 | JPY | 5,767 | 5,819 | 5,699 | 5,784 | 5,784 | -13 (-0.22%) | 1,218,200 |
25 Jan 2024 | JPY | 5,700 | 5,804 | 5,681 | 5,797 | 5,797 | +34 (+0.59%) | 1,131,300 |
24 Jan 2024 | JPY | 5,868 | 5,886 | 5,763 | 5,763 | 5,763 | -199 (-3.34%) | 1,628,700 |
23 Jan 2024 | JPY | 5,995 | 6,053 | 5,920 | 5,962 | 5,962 | +17 (+0.29%) | 1,314,300 |
22 Jan 2024 | JPY | 5,783 | 5,945 | 5,783 | 5,945 | 5,945 | +176 (+3.05%) | 1,380,300 |
19 Jan 2024 | JPY | 5,739 | 5,868 | 5,676 | 5,769 | 5,769 | +103 (+1.82%) | 1,960,200 |
18 Jan 2024 | JPY | 5,765 | 5,812 | 5,666 | 5,666 | 5,666 | -133 (-2.29%) | 1,870,800 |
17 Jan 2024 | JPY | 6,018 | 6,074 | 5,799 | 5,799 | 5,799 | -134 (-2.26%) | 1,989,200 |
16 Jan 2024 | JPY | 6,114 | 6,125 | 5,871 | 5,933 | 5,933 | -36 (-0.60%) | 2,202,300 |
15 Jan 2024 | JPY | 6,114 | 6,125 | 5,882 | 5,969 | 5,969 | -102 (-1.68%) | 968,000 |
12 Jan 2024 | JPY | 6,150 | 6,150 | 5,942 | 6,071 | 6,071 | +34 (+0.56%) | 2,339,100 |