Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 2,963.5 | 2,966 | 2,938 | 2,951.5 | 2,951.5 | +6.5 (+0.22%) | 24,939,800 |
1 Feb 2024 | JPY | 2,940.5 | 2,960 | 2,931 | 2,945 | 2,945 | -55 (-1.83%) | 29,852,200 |
31 Jan 2024 | JPY | 2,940 | 3,000 | 2,939 | 3,000 | 3,000 | +40.5 (+1.37%) | 28,387,200 |
30 Jan 2024 | JPY | 2,950 | 2,983.5 | 2,931 | 2,959.5 | 2,959.5 | -24 (-0.80%) | 30,914,300 |
29 Jan 2024 | JPY | 2,929 | 2,994 | 2,928 | 2,983.5 | 2,983.5 | +91 (+3.15%) | 39,361,500 |
26 Jan 2024 | JPY | 2,950 | 2,950 | 2,888.5 | 2,892.5 | 2,892.5 | -71.5 (-2.41%) | 33,005,600 |
25 Jan 2024 | JPY | 2,964 | 2,964 | 2,964 | 2,964 | 2,964 | +4.5 (+0.15%) | 28,781,400 |
24 Jan 2024 | JPY | 3,000 | 3,018 | 2,952 | 2,959.5 | 2,959.5 | -31.5 (-1.05%) | 28,933,300 |
23 Jan 2024 | JPY | 2,997 | 3,034 | 2,971 | 2,991 | 2,991 | +9 (+0.30%) | 40,894,100 |
22 Jan 2024 | JPY | 2,965 | 2,987.5 | 2,956.5 | 2,982 | 2,982 | +20 (+0.68%) | 27,665,300 |
19 Jan 2024 | JPY | 2,985 | 2,985 | 2,937 | 2,962 | 2,962 | +30.5 (+1.04%) | 38,896,900 |
18 Jan 2024 | JPY | 2,880 | 2,964 | 2,873 | 2,931.5 | 2,931.5 | +75 (+2.63%) | 45,748,100 |
17 Jan 2024 | JPY | 2,880 | 2,920 | 2,846.5 | 2,856.5 | 2,856.5 | +2 (+0.07%) | 42,925,400 |
16 Jan 2024 | JPY | 2,854 | 2,869.5 | 2,830 | 2,854.5 | 2,854.5 | +5 (+0.18%) | 23,810,700 |
15 Jan 2024 | JPY | 2,854 | 2,855 | 2,830 | 2,849.5 | 2,849.5 | +12.5 (+0.44%) | 4,866,000 |
12 Jan 2024 | JPY | 2,880 | 2,883 | 2,820.5 | 2,837 | 2,837 | -7 (-0.25%) | 34,169,200 |
11 Jan 2024 | JPY | 2,827 | 2,867.5 | 2,827 | 2,844 | 2,844 | +99 (+3.61%) | 49,003,100 |
10 Jan 2024 | JPY | 2,684 | 2,752 | 2,679.5 | 2,745 | 2,745 | +51 (+1.89%) | 33,701,200 |
9 Jan 2024 | JPY | 2,715 | 2,716 | 2,662.5 | 2,694 | 2,694 | -7.5 (-0.28%) | 30,486,100 |
5 Jan 2024 | JPY | 2,643.5 | 2,708 | 2,643.5 | 2,701.5 | 2,701.5 | +66.5 (+2.52%) | 30,515,500 |
4 Jan 2024 | JPY | 2,605 | 2,635 | 2,572 | 2,635 | 2,635 | +44.5 (+1.72%) | 29,812,900 |
29 Dec 2023 | JPY | 2,572 | 2,615.5 | 2,569 | 2,590.5 | 2,590.5 | +34.5 (+1.35%) | 26,860,500 |
28 Dec 2023 | JPY | 2,555 | 2,573 | 2,539 | 2,556 | 2,556 | -27 (-1.05%) | 17,822,300 |
27 Dec 2023 | JPY | 2,557.5 | 2,583.5 | 2,547 | 2,583 | 2,583 | +42 (+1.65%) | 26,896,000 |
26 Dec 2023 | JPY | 2,543 | 2,544.5 | 2,520.5 | 2,541 | 2,541 | +4 (+0.16%) | 17,223,900 |
25 Dec 2023 | JPY | 2,525 | 2,553 | 2,514.5 | 2,537 | 2,537 | +21 (+0.83%) | 19,273,800 |
22 Dec 2023 | JPY | 2,520 | 2,549.5 | 2,499 | 2,516 | 2,516 | -21.5 (-0.85%) | 38,330,200 |
21 Dec 2023 | JPY | 2,520 | 2,576.5 | 2,495 | 2,537.5 | 2,537.5 | -106.5 (-4.03%) | 47,672,400 |
20 Dec 2023 | JPY | 2,666 | 2,692 | 2,634 | 2,644 | 2,644 | +3.5 (+0.13%) | 34,125,400 |
19 Dec 2023 | JPY | 2,620 | 2,657.5 | 2,590.5 | 2,640.5 | 2,640.5 | +21 (+0.80%) | 24,989,000 |