Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | JPY | 1,891 | 1,895 | 1,833 | 1,858 | 1,858 | -20 (-1.06%) | 95,000 |
2 Feb 2024 | JPY | 1,844 | 1,884 | 1,835 | 1,878 | 1,878 | +59 (+3.24%) | 105,800 |
1 Feb 2024 | JPY | 1,823 | 1,854 | 1,802 | 1,819 | 1,819 | -31 (-1.68%) | 131,200 |
31 Jan 2024 | JPY | 1,874 | 1,876 | 1,829 | 1,850 | 1,850 | -38 (-2.01%) | 145,100 |
30 Jan 2024 | JPY | 1,824 | 1,913 | 1,823 | 1,888 | 1,888 | +87 (+4.83%) | 238,600 |
29 Jan 2024 | JPY | 1,824 | 1,844 | 1,794 | 1,801 | 1,801 | -2 (-0.11%) | 159,500 |
26 Jan 2024 | JPY | 1,859 | 1,859 | 1,791 | 1,803 | 1,803 | -89 (-4.70%) | 257,500 |
25 Jan 2024 | JPY | 1,877 | 1,898 | 1,846 | 1,892 | 1,892 | +32 (+1.72%) | 110,000 |
24 Jan 2024 | JPY | 1,843 | 1,879 | 1,829 | 1,860 | 1,860 | -1 (-0.05%) | 141,700 |
23 Jan 2024 | JPY | 1,931 | 1,934 | 1,852 | 1,861 | 1,861 | -56 (-2.92%) | 231,000 |
22 Jan 2024 | JPY | 1,941 | 1,967 | 1,913 | 1,917 | 1,917 | -36 (-1.84%) | 257,300 |
19 Jan 2024 | JPY | 1,885 | 1,955 | 1,862 | 1,953 | 1,953 | +92 (+4.94%) | 397,500 |
18 Jan 2024 | JPY | 1,765 | 1,878 | 1,757 | 1,861 | 1,861 | +71 (+3.97%) | 241,700 |
17 Jan 2024 | JPY | 1,758 | 1,840 | 1,753 | 1,790 | 1,790 | +56 (+3.23%) | 211,800 |
16 Jan 2024 | JPY | 1,719 | 1,757 | 1,685 | 1,734 | 1,734 | +29 (+1.70%) | 172,000 |
15 Jan 2024 | JPY | 1,719 | 1,719 | 1,698 | 1,705 | 1,705 | -22 (-1.27%) | 23,700 |
12 Jan 2024 | JPY | 1,730 | 1,737 | 1,701 | 1,727 | 1,727 | -12 (-0.69%) | 122,000 |
11 Jan 2024 | JPY | 1,763 | 1,764 | 1,728 | 1,739 | 1,739 | -17 (-0.97%) | 133,300 |
10 Jan 2024 | JPY | 1,759 | 1,814 | 1,746 | 1,756 | 1,756 | -16 (-0.90%) | 127,700 |
9 Jan 2024 | JPY | 1,770 | 1,807 | 1,753 | 1,772 | 1,772 | +36 (+2.07%) | 117,900 |
5 Jan 2024 | JPY | 1,752 | 1,765 | 1,705 | 1,736 | 1,736 | -27 (-1.53%) | 108,200 |
4 Jan 2024 | JPY | 1,758 | 1,796 | 1,708 | 1,763 | 1,763 | -46 (-2.54%) | 210,700 |
29 Dec 2023 | JPY | 1,738 | 1,834 | 1,730 | 1,809 | 1,809 | +33 (+1.86%) | 271,200 |
28 Dec 2023 | JPY | 1,745 | 1,776 | 1,745 | 1,776 | 1,776 | +13 (+0.74%) | 92,200 |
27 Dec 2023 | JPY | 1,711 | 1,767 | 1,707 | 1,763 | 1,763 | +44 (+2.56%) | 152,000 |
26 Dec 2023 | JPY | 1,681 | 1,720 | 1,679 | 1,719 | 1,719 | +19 (+1.12%) | 181,800 |
25 Dec 2023 | JPY | 1,800 | 1,800 | 1,687 | 1,700 | 1,700 | -60 (-3.41%) | 161,400 |
22 Dec 2023 | JPY | 1,777 | 1,800 | 1,741 | 1,760 | 1,760 | -28 (-1.57%) | 166,300 |
21 Dec 2023 | JPY | 1,760 | 1,820 | 1,752 | 1,788 | 1,788 | -20 (-1.11%) | 280,900 |
20 Dec 2023 | JPY | 1,751 | 1,818 | 1,740 | 1,808 | 1,808 | +78 (+4.51%) | 480,000 |