Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | JPY | 1,962 | 1,981 | 1,939 | 1,954 | 1,954 | -30 (-1.51%) | 41,200 |
25 Jan 2024 | JPY | 1,941 | 1,991 | 1,931 | 1,984 | 1,984 | +25 (+1.28%) | 21,000 |
24 Jan 2024 | JPY | 1,986 | 1,994 | 1,951 | 1,959 | 1,959 | -41 (-2.05%) | 33,300 |
23 Jan 2024 | JPY | 2,010 | 2,048 | 1,994 | 2,000 | 2,000 | -4 (-0.20%) | 46,100 |
22 Jan 2024 | JPY | 2,020 | 2,030 | 2,004 | 2,004 | 2,004 | 0.0 (0.0%) | 50,900 |
19 Jan 2024 | JPY | 2,031 | 2,034 | 1,992 | 2,004 | 2,004 | -29 (-1.43%) | 48,100 |
18 Jan 2024 | JPY | 1,924 | 2,080 | 1,905 | 2,033 | 2,033 | +118 (+6.16%) | 113,500 |
17 Jan 2024 | JPY | 1,891 | 1,981 | 1,874 | 1,915 | 1,915 | +29 (+1.54%) | 80,500 |
16 Jan 2024 | JPY | 1,854 | 1,896 | 1,841 | 1,886 | 1,886 | +78 (+4.31%) | 40,900 |
15 Jan 2024 | JPY | 1,804 | 1,818 | 1,804 | 1,808 | 1,808 | 0.0 (0.0%) | 1,700 |
12 Jan 2024 | JPY | 1,828 | 1,828 | 1,800 | 1,808 | 1,808 | -20 (-1.09%) | 20,700 |
11 Jan 2024 | JPY | 1,803 | 1,830 | 1,802 | 1,828 | 1,828 | +34 (+1.90%) | 25,500 |
10 Jan 2024 | JPY | 1,786 | 1,800 | 1,769 | 1,794 | 1,794 | +8 (+0.45%) | 28,700 |
9 Jan 2024 | JPY | 1,789 | 1,805 | 1,775 | 1,786 | 1,786 | -8 (-0.45%) | 24,000 |
5 Jan 2024 | JPY | 1,804 | 1,807 | 1,784 | 1,794 | 1,794 | +4 (+0.22%) | 20,200 |
4 Jan 2024 | JPY | 1,787 | 1,799 | 1,765 | 1,790 | 1,790 | +43 (+2.46%) | 42,400 |
29 Dec 2023 | JPY | 1,739 | 1,748 | 1,727 | 1,747 | 1,747 | +8 (+0.46%) | 22,000 |
28 Dec 2023 | JPY | 1,725 | 1,748 | 1,723 | 1,739 | 1,739 | +27 (+1.58%) | 23,500 |
27 Dec 2023 | JPY | 1,692 | 1,719 | 1,686 | 1,712 | 1,712 | +26 (+1.54%) | 39,000 |
26 Dec 2023 | JPY | 1,661 | 1,705 | 1,660 | 1,686 | 1,686 | +29 (+1.75%) | 55,600 |
25 Dec 2023 | JPY | 1,625 | 1,662 | 1,625 | 1,657 | 1,657 | +49 (+3.05%) | 24,500 |
22 Dec 2023 | JPY | 1,600 | 1,610 | 1,595 | 1,608 | 1,608 | +13 (+0.82%) | 11,000 |
21 Dec 2023 | JPY | 1,595 | 1,601 | 1,591 | 1,595 | 1,595 | -5 (-0.31%) | 10,900 |
20 Dec 2023 | JPY | 1,600 | 1,610 | 1,596 | 1,600 | 1,600 | +6 (+0.38%) | 17,000 |
19 Dec 2023 | JPY | 1,581 | 1,594 | 1,575 | 1,594 | 1,594 | +15 (+0.95%) | 8,300 |
18 Dec 2023 | JPY | 1,587 | 1,587 | 1,563 | 1,579 | 1,579 | -13 (-0.82%) | 21,600 |
15 Dec 2023 | JPY | 1,598 | 1,605 | 1,589 | 1,592 | 1,592 | +2 (+0.13%) | 13,500 |
14 Dec 2023 | JPY | 1,617 | 1,617 | 1,580 | 1,590 | 1,590 | -18 (-1.12%) | 25,900 |
13 Dec 2023 | JPY | 1,604 | 1,618 | 1,596 | 1,608 | 1,608 | +10 (+0.63%) | 23,300 |
12 Dec 2023 | JPY | 1,633 | 1,633 | 1,593 | 1,598 | 1,598 | +5 (+0.31%) | 62,900 |