Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | JPY | 3,090 | 3,120 | 2,972 | 2,990 | 2,990 | -40 (-1.32%) | 158,400 |
19 Feb 2024 | JPY | 3,045 | 3,075 | 2,976 | 3,030 | 3,030 | -15 (-0.49%) | 129,400 |
16 Feb 2024 | JPY | 2,950 | 3,050 | 2,900 | 3,045 | 3,045 | +126 (+4.32%) | 214,100 |
15 Feb 2024 | JPY | 2,878 | 2,945 | 2,847 | 2,919 | 2,919 | +99 (+3.51%) | 209,100 |
14 Feb 2024 | JPY | 2,792 | 2,849 | 2,772 | 2,820 | 2,820 | -43 (-1.50%) | 130,400 |
13 Feb 2024 | JPY | 2,846 | 2,890 | 2,839 | 2,863 | 2,863 | +58 (+2.07%) | 178,600 |
9 Feb 2024 | JPY | 2,798 | 2,862 | 2,785 | 2,805 | 2,805 | +12 (+0.43%) | 102,600 |
8 Feb 2024 | JPY | 2,800 | 2,816 | 2,740 | 2,793 | 2,793 | -23 (-0.82%) | 169,800 |
7 Feb 2024 | JPY | 2,853 | 2,863 | 2,802 | 2,816 | 2,816 | -57 (-1.98%) | 162,800 |
6 Feb 2024 | JPY | 2,971 | 2,972 | 2,870 | 2,873 | 2,873 | -142 (-4.71%) | 251,400 |
5 Feb 2024 | JPY | 2,935 | 3,020 | 2,901 | 3,015 | 3,015 | +102 (+3.50%) | 147,100 |
2 Feb 2024 | JPY | 2,972 | 2,991 | 2,913 | 2,913 | 2,913 | -29 (-0.99%) | 131,800 |
1 Feb 2024 | JPY | 2,977 | 2,996 | 2,939 | 2,942 | 2,942 | -88 (-2.90%) | 128,200 |
31 Jan 2024 | JPY | 3,035 | 3,060 | 2,947 | 3,030 | 3,030 | -35 (-1.14%) | 177,100 |
30 Jan 2024 | JPY | 3,100 | 3,125 | 3,020 | 3,065 | 3,065 | +40 (+1.32%) | 92,900 |
29 Jan 2024 | JPY | 3,055 | 3,055 | 2,995 | 3,025 | 3,025 | 0.0 (0.0%) | 71,600 |
26 Jan 2024 | JPY | 3,025 | 3,080 | 2,989 | 3,025 | 3,025 | -40 (-1.31%) | 107,100 |
25 Jan 2024 | JPY | 3,030 | 3,095 | 2,990 | 3,065 | 3,065 | -5 (-0.16%) | 172,700 |
24 Jan 2024 | JPY | 3,110 | 3,180 | 3,050 | 3,070 | 3,070 | -50 (-1.60%) | 131,800 |
23 Jan 2024 | JPY | 3,140 | 3,285 | 3,105 | 3,120 | 3,120 | +25 (+0.81%) | 315,900 |
22 Jan 2024 | JPY | 2,938 | 3,110 | 2,890 | 3,095 | 3,095 | +196 (+6.76%) | 210,000 |
19 Jan 2024 | JPY | 2,891 | 2,948 | 2,872 | 2,899 | 2,899 | +58 (+2.04%) | 123,600 |
18 Jan 2024 | JPY | 2,898 | 2,941 | 2,819 | 2,841 | 2,841 | -67 (-2.30%) | 149,300 |
17 Jan 2024 | JPY | 2,933 | 2,979 | 2,904 | 2,908 | 2,908 | -32 (-1.09%) | 104,100 |
16 Jan 2024 | JPY | 2,999 | 3,030 | 2,932 | 2,940 | 2,940 | -75 (-2.49%) | 146,000 |
15 Jan 2024 | JPY | 3,145 | 3,150 | 3,010 | 3,015 | 3,015 | -95 (-3.05%) | 51,200 |
12 Jan 2024 | JPY | 3,110 | 3,135 | 3,040 | 3,110 | 3,110 | +40 (+1.30%) | 216,900 |
11 Jan 2024 | JPY | 3,180 | 3,190 | 3,065 | 3,070 | 3,070 | -110 (-3.46%) | 186,400 |
10 Jan 2024 | JPY | 3,210 | 3,235 | 3,160 | 3,180 | 3,180 | -20 (-0.63%) | 101,100 |
9 Jan 2024 | JPY | 3,200 | 3,240 | 3,140 | 3,200 | 3,200 | +60 (+1.91%) | 155,100 |