Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 1,391 | 1,396.5 | 1,374.5 | 1,382.5 | 1,382.5 | +0.5 (+0.04%) | 10,119,200 |
1 Feb 2024 | JPY | 1,394 | 1,394.5 | 1,371.5 | 1,382 | 1,382 | -26.5 (-1.88%) | 9,099,400 |
31 Jan 2024 | JPY | 1,385 | 1,408.5 | 1,384.5 | 1,408.5 | 1,408.5 | -1 (-0.07%) | 7,912,200 |
30 Jan 2024 | JPY | 1,421 | 1,427.5 | 1,404.5 | 1,409.5 | 1,409.5 | -7.5 (-0.53%) | 6,848,800 |
29 Jan 2024 | JPY | 1,415 | 1,420.5 | 1,400.5 | 1,417 | 1,417 | +22 (+1.58%) | 8,013,700 |
26 Jan 2024 | JPY | 1,380 | 1,409 | 1,367.5 | 1,395 | 1,395 | +21.5 (+1.57%) | 13,857,700 |
25 Jan 2024 | JPY | 1,400 | 1,400 | 1,369 | 1,373.5 | 1,373.5 | -28.5 (-2.03%) | 12,997,300 |
24 Jan 2024 | JPY | 1,379 | 1,412.5 | 1,377 | 1,402 | 1,402 | +22 (+1.59%) | 10,531,300 |
23 Jan 2024 | JPY | 1,400.5 | 1,407.5 | 1,375.5 | 1,380 | 1,380 | -26 (-1.85%) | 14,348,200 |
22 Jan 2024 | JPY | 1,416 | 1,423.5 | 1,388 | 1,406 | 1,406 | +6.5 (+0.46%) | 8,319,100 |
19 Jan 2024 | JPY | 1,418 | 1,418 | 1,396 | 1,399.5 | 1,399.5 | +7.5 (+0.54%) | 9,372,500 |
18 Jan 2024 | JPY | 1,391 | 1,413 | 1,390.5 | 1,392 | 1,392 | +1 (+0.07%) | 5,694,600 |
17 Jan 2024 | JPY | 1,380 | 1,418.5 | 1,379 | 1,391 | 1,391 | -0.5 (-0.04%) | 10,477,200 |
16 Jan 2024 | JPY | 1,420 | 1,422.5 | 1,383.5 | 1,391.5 | 1,391.5 | -15 (-1.07%) | 11,370,800 |
15 Jan 2024 | JPY | 1,420 | 1,422.5 | 1,404 | 1,406.5 | 1,406.5 | -12.5 (-0.88%) | 2,187,900 |
12 Jan 2024 | JPY | 1,467 | 1,468 | 1,411 | 1,419 | 1,419 | -40.5 (-2.77%) | 15,990,100 |
11 Jan 2024 | JPY | 1,453 | 1,488.5 | 1,450 | 1,459.5 | 1,459.5 | +44.5 (+3.14%) | 14,662,800 |
10 Jan 2024 | JPY | 1,402 | 1,425.5 | 1,402 | 1,415 | 1,415 | +4.5 (+0.32%) | 8,459,300 |
9 Jan 2024 | JPY | 1,434.5 | 1,435.5 | 1,398 | 1,410.5 | 1,410.5 | -14 (-0.98%) | 11,086,100 |
5 Jan 2024 | JPY | 1,430 | 1,437.5 | 1,421.5 | 1,424.5 | 1,424.5 | -11.5 (-0.80%) | 7,161,900 |
4 Jan 2024 | JPY | 1,405 | 1,436 | 1,386 | 1,436 | 1,436 | +39.5 (+2.83%) | 8,102,900 |
29 Dec 2023 | JPY | 1,402 | 1,411.5 | 1,386.5 | 1,396.5 | 1,396.5 | -8.5 (-0.60%) | 6,450,100 |
28 Dec 2023 | JPY | 1,388 | 1,409 | 1,387.5 | 1,405 | 1,405 | +15.5 (+1.12%) | 4,791,000 |
27 Dec 2023 | JPY | 1,386 | 1,396 | 1,386 | 1,389.5 | 1,389.5 | +7 (+0.51%) | 5,435,100 |
26 Dec 2023 | JPY | 1,391.5 | 1,392.5 | 1,378 | 1,382.5 | 1,382.5 | -7.5 (-0.54%) | 4,336,800 |
25 Dec 2023 | JPY | 1,388.5 | 1,404.5 | 1,381 | 1,390 | 1,390 | +2 (+0.14%) | 4,225,100 |
22 Dec 2023 | JPY | 1,383.5 | 1,394 | 1,377 | 1,388 | 1,388 | +9.5 (+0.69%) | 5,947,900 |
21 Dec 2023 | JPY | 1,381.5 | 1,386 | 1,369.5 | 1,378.5 | 1,378.5 | -12 (-0.86%) | 9,484,200 |
20 Dec 2023 | JPY | 1,418 | 1,419 | 1,388 | 1,390.5 | 1,390.5 | +20.5 (+1.50%) | 9,406,400 |
19 Dec 2023 | JPY | 1,377 | 1,377.5 | 1,346.5 | 1,370 | 1,370 | -7 (-0.51%) | 8,212,300 |