Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | JPY | 1,670 | 1,695 | 1,652 | 1,686 | 1,686 | -14 (-0.82%) | 663,000 |
6 Feb 2024 | JPY | 1,720 | 1,725 | 1,692 | 1,700 | 1,700 | -47 (-2.69%) | 460,900 |
5 Feb 2024 | JPY | 1,705 | 1,763 | 1,685 | 1,747 | 1,747 | +31 (+1.81%) | 518,000 |
2 Feb 2024 | JPY | 1,743 | 1,749 | 1,713 | 1,716 | 1,716 | -59 (-3.32%) | 491,200 |
1 Feb 2024 | JPY | 1,873 | 1,881 | 1,737 | 1,775 | 1,775 | -18 (-1.00%) | 683,500 |
31 Jan 2024 | JPY | 1,802 | 1,805 | 1,765 | 1,793 | 1,793 | -23 (-1.27%) | 361,600 |
30 Jan 2024 | JPY | 1,815 | 1,832 | 1,807 | 1,816 | 1,816 | +8 (+0.44%) | 173,800 |
29 Jan 2024 | JPY | 1,792 | 1,811 | 1,781 | 1,808 | 1,808 | +19 (+1.06%) | 89,600 |
26 Jan 2024 | JPY | 1,810 | 1,810 | 1,785 | 1,789 | 1,789 | -27 (-1.49%) | 148,500 |
25 Jan 2024 | JPY | 1,785 | 1,825 | 1,775 | 1,816 | 1,816 | +30 (+1.68%) | 115,300 |
24 Jan 2024 | JPY | 1,789 | 1,800 | 1,766 | 1,786 | 1,786 | -5 (-0.28%) | 147,600 |
23 Jan 2024 | JPY | 1,804 | 1,824 | 1,778 | 1,791 | 1,791 | -2 (-0.11%) | 122,300 |
22 Jan 2024 | JPY | 1,766 | 1,798 | 1,763 | 1,793 | 1,793 | +38 (+2.17%) | 132,000 |
19 Jan 2024 | JPY | 1,746 | 1,768 | 1,742 | 1,755 | 1,755 | +4 (+0.23%) | 146,300 |
18 Jan 2024 | JPY | 1,754 | 1,778 | 1,750 | 1,751 | 1,751 | -7 (-0.40%) | 110,100 |
17 Jan 2024 | JPY | 1,784 | 1,796 | 1,758 | 1,758 | 1,758 | -26 (-1.46%) | 184,400 |
16 Jan 2024 | JPY | 1,802 | 1,812 | 1,782 | 1,784 | 1,784 | -3 (-0.17%) | 145,500 |
15 Jan 2024 | JPY | 1,791 | 1,798 | 1,781 | 1,787 | 1,787 | -4 (-0.22%) | 46,300 |
12 Jan 2024 | JPY | 1,817 | 1,829 | 1,775 | 1,791 | 1,791 | -25 (-1.38%) | 177,700 |
11 Jan 2024 | JPY | 1,861 | 1,861 | 1,808 | 1,816 | 1,816 | -15 (-0.82%) | 245,500 |
10 Jan 2024 | JPY | 1,829 | 1,845 | 1,822 | 1,831 | 1,831 | +6 (+0.33%) | 221,300 |
9 Jan 2024 | JPY | 1,831 | 1,846 | 1,815 | 1,825 | 1,825 | +2 (+0.11%) | 167,600 |
5 Jan 2024 | JPY | 1,845 | 1,855 | 1,823 | 1,823 | 1,823 | +2 (+0.11%) | 170,600 |
4 Jan 2024 | JPY | 1,813 | 1,833 | 1,794 | 1,821 | 1,821 | -2 (-0.11%) | 196,700 |
29 Dec 2023 | JPY | 1,798 | 1,831 | 1,785 | 1,823 | 1,823 | +32 (+1.79%) | 169,500 |
28 Dec 2023 | JPY | 1,792 | 1,809 | 1,778 | 1,791 | 1,791 | -1 (-0.06%) | 163,900 |
27 Dec 2023 | JPY | 1,769 | 1,798 | 1,769 | 1,792 | 1,792 | +23 (+1.30%) | 142,800 |
26 Dec 2023 | JPY | 1,778 | 1,783 | 1,758 | 1,769 | 1,769 | -11 (-0.62%) | 78,900 |
25 Dec 2023 | JPY | 1,789 | 1,820 | 1,776 | 1,780 | 1,780 | +14 (+0.79%) | 299,900 |
22 Dec 2023 | JPY | 1,724 | 1,802 | 1,723 | 1,766 | 1,766 | +50 (+2.91%) | 459,200 |