Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | JPY | 5,189 | 5,278 | 5,145 | 5,266 | 5,266 | +45 (+0.86%) | 642,400 |
16 Feb 2024 | JPY | 5,183 | 5,264 | 5,179 | 5,221 | 5,221 | +29 (+0.56%) | 796,700 |
15 Feb 2024 | JPY | 5,262 | 5,289 | 5,145 | 5,192 | 5,192 | -50 (-0.95%) | 751,300 |
14 Feb 2024 | JPY | 5,400 | 5,400 | 5,214 | 5,242 | 5,242 | -156 (-2.89%) | 720,900 |
13 Feb 2024 | JPY | 5,342 | 5,404 | 5,301 | 5,398 | 5,398 | +95 (+1.79%) | 739,700 |
9 Feb 2024 | JPY | 5,232 | 5,336 | 5,200 | 5,303 | 5,303 | +31 (+0.59%) | 647,100 |
8 Feb 2024 | JPY | 5,278 | 5,284 | 5,167 | 5,272 | 5,272 | -6 (-0.11%) | 1,151,500 |
7 Feb 2024 | JPY | 5,180 | 5,375 | 5,180 | 5,278 | 5,278 | +103 (+1.99%) | 1,419,500 |
6 Feb 2024 | JPY | 5,260 | 5,267 | 5,126 | 5,175 | 5,175 | -123 (-2.32%) | 1,499,300 |
5 Feb 2024 | JPY | 5,367 | 5,477 | 5,260 | 5,298 | 5,298 | +36 (+0.68%) | 2,208,900 |
2 Feb 2024 | JPY | 5,592 | 5,817 | 5,256 | 5,262 | 5,262 | -331 (-5.92%) | 3,959,600 |
1 Feb 2024 | JPY | 5,526 | 5,608 | 5,495 | 5,593 | 5,593 | +38 (+0.68%) | 789,000 |
31 Jan 2024 | JPY | 5,500 | 5,570 | 5,476 | 5,555 | 5,555 | +83 (+1.52%) | 866,700 |
30 Jan 2024 | JPY | 5,480 | 5,525 | 5,446 | 5,472 | 5,472 | -64 (-1.16%) | 761,800 |
29 Jan 2024 | JPY | 5,476 | 5,544 | 5,467 | 5,536 | 5,536 | +145 (+2.69%) | 548,400 |
26 Jan 2024 | JPY | 5,470 | 5,509 | 5,391 | 5,391 | 5,391 | -84 (-1.53%) | 724,900 |
25 Jan 2024 | JPY | 5,374 | 5,477 | 5,367 | 5,475 | 5,475 | +111 (+2.07%) | 631,200 |
24 Jan 2024 | JPY | 5,425 | 5,460 | 5,362 | 5,364 | 5,364 | -119 (-2.17%) | 673,700 |
23 Jan 2024 | JPY | 5,509 | 5,557 | 5,447 | 5,483 | 5,483 | -31 (-0.56%) | 565,700 |
22 Jan 2024 | JPY | 5,480 | 5,517 | 5,464 | 5,514 | 5,514 | +84 (+1.55%) | 474,500 |
19 Jan 2024 | JPY | 5,515 | 5,515 | 5,383 | 5,430 | 5,430 | -15 (-0.28%) | 739,800 |
18 Jan 2024 | JPY | 5,350 | 5,478 | 5,350 | 5,445 | 5,445 | +95 (+1.78%) | 734,400 |
17 Jan 2024 | JPY | 5,340 | 5,441 | 5,340 | 5,350 | 5,350 | +63 (+1.19%) | 795,800 |
16 Jan 2024 | JPY | 5,275 | 5,310 | 5,246 | 5,287 | 5,287 | +10 (+0.19%) | 422,600 |
15 Jan 2024 | JPY | 5,273 | 5,305 | 5,254 | 5,277 | 5,277 | -14 (-0.26%) | 84,000 |
12 Jan 2024 | JPY | 5,320 | 5,330 | 5,240 | 5,291 | 5,291 | -19 (-0.36%) | 657,100 |
11 Jan 2024 | JPY | 5,340 | 5,429 | 5,305 | 5,310 | 5,310 | +40 (+0.76%) | 793,900 |
10 Jan 2024 | JPY | 5,167 | 5,296 | 5,166 | 5,270 | 5,270 | +111 (+2.15%) | 708,600 |
9 Jan 2024 | JPY | 5,198 | 5,247 | 5,131 | 5,159 | 5,159 | +5 (+0.10%) | 564,300 |
5 Jan 2024 | JPY | 5,243 | 5,255 | 5,153 | 5,154 | 5,154 | +69 (+1.36%) | 1,066,400 |