Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 2,161 | 2,174.5 | 2,148.5 | 2,154 | 2,154 | +9 (+0.42%) | 489,300 |
1 Feb 2024 | JPY | 2,161 | 2,181.5 | 2,126.5 | 2,145 | 2,145 | -19.5 (-0.90%) | 649,500 |
31 Jan 2024 | JPY | 2,208 | 2,230 | 2,152 | 2,164.5 | 2,164.5 | -20.5 (-0.94%) | 407,900 |
30 Jan 2024 | JPY | 2,231 | 2,245 | 2,166 | 2,185 | 2,185 | -46.5 (-2.08%) | 523,900 |
29 Jan 2024 | JPY | 2,211 | 2,258 | 2,194 | 2,231.5 | 2,231.5 | +38 (+1.73%) | 646,000 |
26 Jan 2024 | JPY | 2,062 | 2,247.5 | 2,054 | 2,193.5 | 2,193.5 | -18.5 (-0.84%) | 2,055,800 |
25 Jan 2024 | JPY | 2,208 | 2,227 | 2,184 | 2,212 | 2,212 | +4.5 (+0.20%) | 643,200 |
24 Jan 2024 | JPY | 2,199 | 2,225.5 | 2,195 | 2,207.5 | 2,207.5 | +20.5 (+0.94%) | 570,800 |
23 Jan 2024 | JPY | 2,199 | 2,214 | 2,176 | 2,187 | 2,187 | +15.5 (+0.71%) | 404,300 |
22 Jan 2024 | JPY | 2,170 | 2,202 | 2,162.5 | 2,171.5 | 2,171.5 | +25.5 (+1.19%) | 474,500 |
19 Jan 2024 | JPY | 2,094 | 2,152.5 | 2,088.5 | 2,146 | 2,146 | +58.5 (+2.80%) | 639,200 |
18 Jan 2024 | JPY | 2,117 | 2,120.5 | 2,083 | 2,087.5 | 2,087.5 | -36 (-1.70%) | 606,100 |
17 Jan 2024 | JPY | 2,203.5 | 2,213 | 2,121.5 | 2,123.5 | 2,123.5 | -87.5 (-3.96%) | 1,001,400 |
16 Jan 2024 | JPY | 2,247 | 2,255 | 2,205 | 2,211 | 2,211 | -38.5 (-1.71%) | 571,400 |
15 Jan 2024 | JPY | 2,270.5 | 2,272.5 | 2,247 | 2,249.5 | 2,249.5 | -40 (-1.75%) | 83,700 |
12 Jan 2024 | JPY | 2,300 | 2,307.5 | 2,276 | 2,289.5 | 2,289.5 | -21.5 (-0.93%) | 393,500 |
11 Jan 2024 | JPY | 2,312 | 2,346.5 | 2,311 | 2,311 | 2,311 | -0.5 (-0.02%) | 481,400 |
10 Jan 2024 | JPY | 2,272 | 2,323 | 2,255 | 2,311.5 | 2,311.5 | +11.5 (+0.50%) | 374,800 |
9 Jan 2024 | JPY | 2,270 | 2,304 | 2,267 | 2,300 | 2,300 | +20.5 (+0.90%) | 462,500 |
5 Jan 2024 | JPY | 2,300 | 2,302 | 2,273 | 2,279.5 | 2,279.5 | -23 (-1.00%) | 462,900 |
4 Jan 2024 | JPY | 2,300.5 | 2,311.5 | 2,283.5 | 2,302.5 | 2,302.5 | -15.5 (-0.67%) | 450,800 |
29 Dec 2023 | JPY | 2,361.5 | 2,361.5 | 2,307 | 2,318 | 2,318 | -44 (-1.86%) | 411,400 |
28 Dec 2023 | JPY | 2,323.5 | 2,369 | 2,319 | 2,362 | 2,362 | +24 (+1.03%) | 330,800 |
27 Dec 2023 | JPY | 2,284.5 | 2,342.5 | 2,284.5 | 2,338 | 2,338 | +52 (+2.27%) | 464,800 |
26 Dec 2023 | JPY | 2,254 | 2,290 | 2,243 | 2,286 | 2,286 | +43 (+1.92%) | 329,800 |
25 Dec 2023 | JPY | 2,270 | 2,302 | 2,229.5 | 2,243 | 2,243 | -15 (-0.66%) | 426,500 |
22 Dec 2023 | JPY | 2,188.5 | 2,266.5 | 2,184.5 | 2,258 | 2,258 | +58 (+2.64%) | 594,600 |
21 Dec 2023 | JPY | 2,193.5 | 2,264.5 | 2,157.5 | 2,200 | 2,200 | +9 (+0.41%) | 1,267,600 |
20 Dec 2023 | JPY | 2,205.5 | 2,219.5 | 2,182 | 2,191 | 2,191 | -14.5 (-0.66%) | 432,600 |
19 Dec 2023 | JPY | 2,150.5 | 2,245.5 | 2,138.5 | 2,205.5 | 2,205.5 | +99 (+4.70%) | 1,141,400 |