Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | JPY | 5,501 | 5,521 | 5,424 | 5,424 | 5,424 | -118 (-2.13%) | 4,024,600 |
31 Jan 2024 | JPY | 5,546 | 5,551 | 5,473 | 5,542 | 5,542 | -47 (-0.84%) | 5,111,500 |
30 Jan 2024 | JPY | 5,659 | 5,681 | 5,578 | 5,589 | 5,589 | -13 (-0.23%) | 2,933,100 |
29 Jan 2024 | JPY | 5,620 | 5,653 | 5,546 | 5,602 | 5,602 | -26 (-0.46%) | 4,763,600 |
26 Jan 2024 | JPY | 5,661 | 5,788 | 5,615 | 5,628 | 5,628 | -84 (-1.47%) | 5,686,500 |
25 Jan 2024 | JPY | 5,600 | 5,725 | 5,534 | 5,712 | 5,712 | -186 (-3.15%) | 15,203,100 |
24 Jan 2024 | JPY | 6,036 | 6,039 | 5,856 | 5,898 | 5,898 | -13 (-0.22%) | 5,792,600 |
23 Jan 2024 | JPY | 5,794 | 6,018 | 5,776 | 5,911 | 5,911 | +129 (+2.23%) | 5,940,800 |
22 Jan 2024 | JPY | 5,748 | 5,849 | 5,741 | 5,782 | 5,782 | +56 (+0.98%) | 3,669,700 |
19 Jan 2024 | JPY | 5,759 | 5,796 | 5,711 | 5,726 | 5,726 | +67 (+1.18%) | 3,524,100 |
18 Jan 2024 | JPY | 5,770 | 5,819 | 5,659 | 5,659 | 5,659 | -141 (-2.43%) | 5,208,600 |
17 Jan 2024 | JPY | 5,999 | 6,043 | 5,800 | 5,800 | 5,800 | -183 (-3.06%) | 5,300,900 |
16 Jan 2024 | JPY | 5,959 | 6,104 | 5,901 | 5,983 | 5,983 | +67 (+1.13%) | 4,728,100 |
15 Jan 2024 | JPY | 5,959 | 5,959 | 5,901 | 5,916 | 5,916 | -13 (-0.22%) | 739,300 |
12 Jan 2024 | JPY | 5,941 | 5,942 | 5,817 | 5,929 | 5,929 | +85 (+1.45%) | 3,468,500 |
11 Jan 2024 | JPY | 5,900 | 5,940 | 5,826 | 5,844 | 5,844 | +21 (+0.36%) | 2,947,800 |
10 Jan 2024 | JPY | 5,724 | 5,840 | 5,719 | 5,823 | 5,823 | +111 (+1.94%) | 2,559,900 |
9 Jan 2024 | JPY | 5,760 | 5,794 | 5,674 | 5,712 | 5,712 | +16 (+0.28%) | 2,631,000 |
5 Jan 2024 | JPY | 5,729 | 5,765 | 5,683 | 5,696 | 5,696 | -26 (-0.45%) | 2,241,000 |
4 Jan 2024 | JPY | 5,629 | 5,722 | 5,586 | 5,722 | 5,722 | +27 (+0.47%) | 2,332,300 |
29 Dec 2023 | JPY | 5,772 | 5,772 | 5,658 | 5,695 | 5,695 | -47 (-0.82%) | 2,944,400 |
28 Dec 2023 | JPY | 5,650 | 5,748 | 5,593 | 5,742 | 5,742 | +138 (+2.46%) | 3,104,400 |
27 Dec 2023 | JPY | 5,470 | 5,666 | 5,470 | 5,604 | 5,604 | +134 (+2.45%) | 4,269,300 |
26 Dec 2023 | JPY | 5,501 | 5,512 | 5,453 | 5,470 | 5,470 | -37 (-0.67%) | 2,457,400 |
25 Dec 2023 | JPY | 5,540 | 5,581 | 5,503 | 5,507 | 5,507 | -31 (-0.56%) | 1,987,100 |
22 Dec 2023 | JPY | 5,597 | 5,624 | 5,526 | 5,538 | 5,538 | -31 (-0.56%) | 1,898,300 |
21 Dec 2023 | JPY | 5,545 | 5,607 | 5,524 | 5,569 | 5,569 | -58 (-1.03%) | 2,154,600 |
20 Dec 2023 | JPY | 5,600 | 5,710 | 5,596 | 5,627 | 5,627 | +40 (+0.72%) | 3,481,400 |
19 Dec 2023 | JPY | 5,509 | 5,587 | 5,465 | 5,587 | 5,587 | +63 (+1.14%) | 2,024,700 |
18 Dec 2023 | JPY | 5,536 | 5,541 | 5,493 | 5,524 | 5,524 | -64 (-1.15%) | 1,729,800 |