Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | JPY | 3,115 | 3,119 | 3,044 | 3,070 | 3,070 | -47 (-1.51%) | 366,300 |
16 Feb 2024 | JPY | 3,112 | 3,170 | 3,112 | 3,117 | 3,117 | -11 (-0.35%) | 793,100 |
15 Feb 2024 | JPY | 3,150 | 3,150 | 3,061 | 3,128 | 3,128 | +6 (+0.19%) | 658,900 |
14 Feb 2024 | JPY | 3,150 | 3,169 | 3,091 | 3,122 | 3,122 | -60 (-1.89%) | 918,900 |
13 Feb 2024 | JPY | 3,059 | 3,194 | 3,055 | 3,182 | 3,182 | +161 (+5.33%) | 1,709,500 |
9 Feb 2024 | JPY | 2,940 | 3,024 | 2,891.5 | 3,021 | 3,021 | +113.5 (+3.90%) | 1,565,300 |
8 Feb 2024 | JPY | 2,854.5 | 2,911 | 2,800.5 | 2,907.5 | 2,907.5 | -15.5 (-0.53%) | 1,530,000 |
7 Feb 2024 | JPY | 2,971 | 3,006 | 2,904.5 | 2,923 | 2,923 | -22 (-0.75%) | 1,761,100 |
6 Feb 2024 | JPY | 2,965 | 2,979.5 | 2,938.5 | 2,945 | 2,945 | -15 (-0.51%) | 1,166,700 |
5 Feb 2024 | JPY | 2,953.5 | 2,996.5 | 2,950 | 2,960 | 2,960 | +50 (+1.72%) | 780,000 |
2 Feb 2024 | JPY | 2,890 | 2,922.5 | 2,872 | 2,910 | 2,910 | +40 (+1.39%) | 755,400 |
1 Feb 2024 | JPY | 2,915.5 | 2,926 | 2,856 | 2,870 | 2,870 | -54 (-1.85%) | 773,800 |
31 Jan 2024 | JPY | 2,928 | 2,932 | 2,885.5 | 2,924 | 2,924 | -54 (-1.81%) | 835,700 |
30 Jan 2024 | JPY | 2,943 | 2,982 | 2,935.5 | 2,978 | 2,978 | +35.5 (+1.21%) | 447,700 |
29 Jan 2024 | JPY | 2,930 | 2,963.5 | 2,929 | 2,942.5 | 2,942.5 | +5 (+0.17%) | 418,500 |
26 Jan 2024 | JPY | 2,941.5 | 2,956.5 | 2,921 | 2,937.5 | 2,937.5 | -26 (-0.88%) | 490,500 |
25 Jan 2024 | JPY | 2,977 | 2,991.5 | 2,950.5 | 2,963.5 | 2,963.5 | -11 (-0.37%) | 445,600 |
24 Jan 2024 | JPY | 2,984.5 | 2,993 | 2,940 | 2,974.5 | 2,974.5 | -44.5 (-1.47%) | 606,900 |
23 Jan 2024 | JPY | 2,973 | 3,029 | 2,973 | 3,019 | 3,019 | +67 (+2.27%) | 829,800 |
22 Jan 2024 | JPY | 2,958 | 2,960.5 | 2,923.5 | 2,952 | 2,952 | +24 (+0.82%) | 645,500 |
19 Jan 2024 | JPY | 2,932 | 2,951.5 | 2,914.5 | 2,928 | 2,928 | +16 (+0.55%) | 495,300 |
18 Jan 2024 | JPY | 2,912.5 | 2,941.5 | 2,906 | 2,912 | 2,912 | -26 (-0.88%) | 498,200 |
17 Jan 2024 | JPY | 2,956 | 2,996 | 2,938 | 2,938 | 2,938 | -6.5 (-0.22%) | 526,700 |
16 Jan 2024 | JPY | 2,949.5 | 2,970.5 | 2,926 | 2,944.5 | 2,944.5 | -13.5 (-0.46%) | 455,100 |
15 Jan 2024 | JPY | 2,949.5 | 2,970.5 | 2,942.5 | 2,958 | 2,958 | +18 (+0.61%) | 62,800 |
12 Jan 2024 | JPY | 2,990 | 2,990 | 2,926 | 2,940 | 2,940 | +50 (+1.73%) | 1,261,200 |
11 Jan 2024 | JPY | 2,864.5 | 2,911.5 | 2,864.5 | 2,890 | 2,890 | +46.5 (+1.64%) | 839,400 |
10 Jan 2024 | JPY | 2,770 | 2,854.5 | 2,770 | 2,843.5 | 2,843.5 | +92 (+3.34%) | 709,500 |
9 Jan 2024 | JPY | 2,769.5 | 2,776 | 2,732 | 2,751.5 | 2,751.5 | +16.5 (+0.60%) | 814,800 |
5 Jan 2024 | JPY | 2,739.5 | 2,771 | 2,725.5 | 2,735 | 2,735 | -1.5 (-0.05%) | 547,500 |