Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | JPY | 1,090.5 | 1,091 | 1,055 | 1,084 | 1,084 | -17.5 (-1.59%) | 5,207,600 |
31 Jan 2024 | JPY | 1,157 | 1,158.5 | 1,077 | 1,101.5 | 1,101.5 | -205.5 (-15.72%) | 11,944,400 |
30 Jan 2024 | JPY | 1,300 | 1,317.5 | 1,292 | 1,307 | 1,307 | +13.5 (+1.04%) | 1,721,200 |
29 Jan 2024 | JPY | 1,275 | 1,297 | 1,274.5 | 1,293.5 | 1,293.5 | +20.5 (+1.61%) | 1,575,500 |
26 Jan 2024 | JPY | 1,261.5 | 1,284 | 1,255 | 1,273 | 1,273 | -0.5 (-0.04%) | 1,263,600 |
25 Jan 2024 | JPY | 1,291.5 | 1,291.5 | 1,269.5 | 1,273.5 | 1,273.5 | -14.5 (-1.13%) | 888,300 |
24 Jan 2024 | JPY | 1,279.5 | 1,296.5 | 1,273 | 1,288 | 1,288 | +16 (+1.26%) | 1,292,400 |
23 Jan 2024 | JPY | 1,271 | 1,274.5 | 1,257.5 | 1,272 | 1,272 | 0.0 (0.0%) | 1,140,000 |
22 Jan 2024 | JPY | 1,276 | 1,279 | 1,267 | 1,272 | 1,272 | +8.5 (+0.67%) | 872,600 |
19 Jan 2024 | JPY | 1,250.5 | 1,268 | 1,242 | 1,263.5 | 1,263.5 | +24 (+1.94%) | 1,191,900 |
18 Jan 2024 | JPY | 1,243 | 1,248 | 1,232 | 1,239.5 | 1,239.5 | -4 (-0.32%) | 742,600 |
17 Jan 2024 | JPY | 1,269.5 | 1,278.5 | 1,243.5 | 1,243.5 | 1,243.5 | -12 (-0.96%) | 914,100 |
16 Jan 2024 | JPY | 1,273 | 1,273 | 1,250 | 1,255.5 | 1,255.5 | -11 (-0.87%) | 976,700 |
15 Jan 2024 | JPY | 1,273 | 1,273 | 1,263.5 | 1,266.5 | 1,266.5 | -8.5 (-0.67%) | 127,300 |
12 Jan 2024 | JPY | 1,321 | 1,321 | 1,264.5 | 1,275 | 1,275 | -16 (-1.24%) | 1,483,000 |
11 Jan 2024 | JPY | 1,284.5 | 1,295 | 1,284 | 1,291 | 1,291 | +19 (+1.49%) | 811,800 |
10 Jan 2024 | JPY | 1,265 | 1,281.5 | 1,261 | 1,272 | 1,272 | +14 (+1.11%) | 917,600 |
9 Jan 2024 | JPY | 1,259.5 | 1,263.5 | 1,243 | 1,258 | 1,258 | +12 (+0.96%) | 896,500 |
5 Jan 2024 | JPY | 1,235 | 1,250.5 | 1,228.5 | 1,246 | 1,246 | +9.5 (+0.77%) | 875,200 |
4 Jan 2024 | JPY | 1,219.5 | 1,236.5 | 1,205.5 | 1,236.5 | 1,236.5 | +8 (+0.65%) | 930,300 |
29 Dec 2023 | JPY | 1,235 | 1,242.5 | 1,220 | 1,228.5 | 1,228.5 | -6.5 (-0.53%) | 701,600 |
28 Dec 2023 | JPY | 1,220 | 1,236.5 | 1,220 | 1,235 | 1,235 | +1 (+0.08%) | 463,800 |
27 Dec 2023 | JPY | 1,223.5 | 1,239.5 | 1,223.5 | 1,234 | 1,234 | +14 (+1.15%) | 821,000 |
26 Dec 2023 | JPY | 1,224 | 1,227.5 | 1,211.5 | 1,220 | 1,220 | -1.5 (-0.12%) | 436,800 |
25 Dec 2023 | JPY | 1,231 | 1,233 | 1,215 | 1,221.5 | 1,221.5 | -3 (-0.24%) | 399,700 |
22 Dec 2023 | JPY | 1,230 | 1,231 | 1,216.5 | 1,224.5 | 1,224.5 | -2.5 (-0.20%) | 782,700 |
21 Dec 2023 | JPY | 1,218 | 1,235 | 1,211 | 1,227 | 1,227 | -4.5 (-0.37%) | 1,021,000 |
20 Dec 2023 | JPY | 1,219 | 1,235 | 1,216 | 1,231.5 | 1,231.5 | +18.5 (+1.53%) | 1,424,000 |
19 Dec 2023 | JPY | 1,212.5 | 1,215 | 1,196.5 | 1,213 | 1,213 | +2.5 (+0.21%) | 1,046,200 |
18 Dec 2023 | JPY | 1,209 | 1,216 | 1,196.5 | 1,210.5 | 1,210.5 | -2.5 (-0.21%) | 891,100 |