Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | JPY | 2,319.5 | 2,333.5 | 2,248.5 | 2,248.5 | 2,248.5 | +29 (+1.31%) | 6,632,700 |
22 Jan 2024 | JPY | 2,228.5 | 2,245 | 2,212 | 2,219.5 | 2,219.5 | +2.5 (+0.11%) | 4,209,000 |
19 Jan 2024 | JPY | 2,220 | 2,230 | 2,198.5 | 2,217 | 2,217 | +20 (+0.91%) | 3,605,400 |
18 Jan 2024 | JPY | 2,185 | 2,209.5 | 2,179 | 2,197 | 2,197 | +7 (+0.32%) | 2,684,800 |
17 Jan 2024 | JPY | 2,245 | 2,255 | 2,185 | 2,190 | 2,190 | -49.5 (-2.21%) | 5,127,100 |
16 Jan 2024 | JPY | 2,243 | 2,257 | 2,234.5 | 2,239.5 | 2,239.5 | +46.5 (+2.12%) | 6,106,400 |
15 Jan 2024 | JPY | 2,177 | 2,196 | 2,175.5 | 2,193 | 2,193 | +15.5 (+0.71%) | 561,000 |
12 Jan 2024 | JPY | 2,262.5 | 2,262.5 | 2,171.5 | 2,177.5 | 2,177.5 | +15 (+0.69%) | 7,827,600 |
11 Jan 2024 | JPY | 2,167 | 2,198 | 2,162.5 | 2,162.5 | 2,162.5 | +30 (+1.41%) | 6,146,600 |
10 Jan 2024 | JPY | 2,091 | 2,140.5 | 2,069 | 2,132.5 | 2,132.5 | +122.5 (+6.09%) | 7,833,000 |
9 Jan 2024 | JPY | 2,080 | 2,081.5 | 2,010 | 2,010 | 2,010 | -45 (-2.19%) | 5,359,200 |
5 Jan 2024 | JPY | 2,034.5 | 2,073 | 2,034.5 | 2,055 | 2,055 | +1 (+0.05%) | 4,282,600 |
4 Jan 2024 | JPY | 2,034 | 2,054 | 1,995.5 | 2,054 | 2,054 | -4 (-0.19%) | 5,033,300 |
29 Dec 2023 | JPY | 2,054 | 2,080 | 2,037 | 2,058 | 2,058 | -6.5 (-0.31%) | 4,220,900 |
28 Dec 2023 | JPY | 2,050.5 | 2,073 | 2,050 | 2,064.5 | 2,064.5 | -4.75 (-0.23%) | 2,084,500 |
27 Dec 2023 | JPY | 2,065 | 2,079.5 | 2,060 | 2,069.25 | 2,069.25 | +21.25 (+1.04%) | 4,122,000 |
26 Dec 2023 | JPY | 2,039.75 | 2,048 | 2,025.25 | 2,048 | 2,048 | +15 (+0.74%) | 2,318,400 |
25 Dec 2023 | JPY | 2,044.5 | 2,044.5 | 2,029.5 | 2,033 | 2,033 | +11.75 (+0.58%) | 1,638,800 |
22 Dec 2023 | JPY | 2,020.25 | 2,027 | 2,008 | 2,021.25 | 2,021.25 | -4.25 (-0.21%) | 3,187,600 |
21 Dec 2023 | JPY | 2,051.25 | 2,055 | 2,022.5 | 2,025.5 | 2,025.5 | -23.5 (-1.15%) | 3,141,600 |
20 Dec 2023 | JPY | 2,042 | 2,067.75 | 2,040.5 | 2,049 | 2,049 | +25.5 (+1.26%) | 3,910,400 |
19 Dec 2023 | JPY | 2,018.25 | 2,027.5 | 2,001 | 2,023.5 | 2,023.5 | +10.25 (+0.51%) | 3,048,800 |
18 Dec 2023 | JPY | 2,007.25 | 2,019.5 | 1,989 | 2,013.25 | 2,013.25 | -10.5 (-0.52%) | 3,680,000 |
15 Dec 2023 | JPY | 2,027.5 | 2,040.75 | 2,021.25 | 2,023.75 | 2,023.75 | -4 (-0.20%) | 5,622,400 |
14 Dec 2023 | JPY | 2,066.25 | 2,068.5 | 2,022.5 | 2,027.75 | 2,027.75 | -18.75 (-0.92%) | 5,190,400 |
13 Dec 2023 | JPY | 2,068.75 | 2,069.5 | 2,044.25 | 2,046.5 | 2,046.5 | -10 (-0.49%) | 3,488,400 |
12 Dec 2023 | JPY | 2,082.75 | 2,094.25 | 2,052.5 | 2,056.5 | 2,056.5 | -13.75 (-0.66%) | 4,426,800 |
11 Dec 2023 | JPY | 2,048.75 | 2,083.25 | 2,044.5 | 2,070.25 | 2,070.25 | +57.75 (+2.87%) | 4,762,400 |
8 Dec 2023 | JPY | 2,020 | 2,021.25 | 1,995.75 | 2,012.5 | 2,012.5 | -22.5 (-1.11%) | 5,865,200 |
7 Dec 2023 | JPY | 2,022 | 2,051 | 2,020.75 | 2,035 | 2,035 | -9.5 (-0.46%) | 4,534,000 |