Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 1,728.25 | 1,763.5 | 1,725.25 | 1,734 | 1,734 | +22.75 (+1.33%) | 14,255,200 |
1 Feb 2024 | JPY | 1,670 | 1,719 | 1,661 | 1,711.25 | 1,711.25 | +39.25 (+2.35%) | 13,521,200 |
31 Jan 2024 | JPY | 1,642.5 | 1,673.75 | 1,629 | 1,672 | 1,672 | +27.25 (+1.66%) | 12,750,800 |
30 Jan 2024 | JPY | 1,623.75 | 1,649.5 | 1,617.25 | 1,644.75 | 1,644.75 | +20.75 (+1.28%) | 8,083,200 |
29 Jan 2024 | JPY | 1,605.25 | 1,632 | 1,605.25 | 1,624 | 1,624 | +49.5 (+3.14%) | 8,047,600 |
26 Jan 2024 | JPY | 1,594.5 | 1,594.5 | 1,570.25 | 1,574.5 | 1,574.5 | -26.25 (-1.64%) | 7,571,600 |
25 Jan 2024 | JPY | 1,625 | 1,630 | 1,600.75 | 1,600.75 | 1,600.75 | -33.25 (-2.03%) | 7,261,200 |
24 Jan 2024 | JPY | 1,648 | 1,651.25 | 1,620.5 | 1,634 | 1,634 | -0.5 (-0.03%) | 8,643,200 |
23 Jan 2024 | JPY | 1,636 | 1,659 | 1,632.75 | 1,634.5 | 1,634.5 | -4.5 (-0.27%) | 8,636,800 |
22 Jan 2024 | JPY | 1,650 | 1,653 | 1,627 | 1,639 | 1,639 | +6.5 (+0.40%) | 5,654,400 |
19 Jan 2024 | JPY | 1,645.5 | 1,647.25 | 1,603.75 | 1,632.5 | 1,632.5 | +3.25 (+0.20%) | 9,882,800 |
18 Jan 2024 | JPY | 1,628.75 | 1,676 | 1,625.25 | 1,629.25 | 1,629.25 | +12.5 (+0.77%) | 12,706,800 |
17 Jan 2024 | JPY | 1,635 | 1,635.75 | 1,607.75 | 1,616.75 | 1,616.75 | -3.25 (-0.20%) | 12,485,200 |
16 Jan 2024 | JPY | 1,619.5 | 1,631.25 | 1,600.75 | 1,620 | 1,620 | +3 (+0.19%) | 8,390,000 |
15 Jan 2024 | JPY | 1,619.5 | 1,624.25 | 1,613.5 | 1,617 | 1,617 | +3.75 (+0.23%) | 1,170,000 |
12 Jan 2024 | JPY | 1,623.75 | 1,635.75 | 1,592.75 | 1,613.25 | 1,613.25 | +20.75 (+1.30%) | 12,920,400 |
11 Jan 2024 | JPY | 1,572.5 | 1,604 | 1,571.5 | 1,592.5 | 1,592.5 | +59.25 (+3.86%) | 13,296,400 |
10 Jan 2024 | JPY | 1,511 | 1,537.25 | 1,508 | 1,533.25 | 1,533.25 | +18.5 (+1.22%) | 8,856,800 |
9 Jan 2024 | JPY | 1,539.5 | 1,556 | 1,504.5 | 1,514.75 | 1,514.75 | +1 (+0.07%) | 9,543,600 |
5 Jan 2024 | JPY | 1,482 | 1,533.75 | 1,482 | 1,513.75 | 1,513.75 | +26.75 (+1.80%) | 11,242,000 |
4 Jan 2024 | JPY | 1,508.25 | 1,510.25 | 1,476.25 | 1,487 | 1,487 | -21.25 (-1.41%) | 11,306,000 |
29 Dec 2023 | JPY | 1,499.25 | 1,521.25 | 1,495.25 | 1,508.25 | 1,508.25 | +1.25 (+0.08%) | 6,511,600 |
28 Dec 2023 | JPY | 1,489.25 | 1,513.75 | 1,483.25 | 1,507 | 1,507 | +24.75 (+1.67%) | 6,083,600 |
27 Dec 2023 | JPY | 1,481.25 | 1,493.75 | 1,469.25 | 1,482.25 | 1,482.25 | +1 (+0.07%) | 6,217,200 |
26 Dec 2023 | JPY | 1,500 | 1,502.5 | 1,465.25 | 1,481.25 | 1,481.25 | -14.5 (-0.97%) | 8,044,800 |
25 Dec 2023 | JPY | 1,558 | 1,580 | 1,495.25 | 1,495.75 | 1,495.75 | -29.25 (-1.92%) | 15,970,000 |
22 Dec 2023 | JPY | 1,500 | 1,528 | 1,484 | 1,525 | 1,525 | +51 (+3.46%) | 16,751,600 |
21 Dec 2023 | JPY | 1,468.25 | 1,494.5 | 1,457.5 | 1,474 | 1,474 | +30.75 (+2.13%) | 22,641,200 |
20 Dec 2023 | JPY | 1,423.25 | 1,450.5 | 1,413.25 | 1,443.25 | 1,443.25 | +43.5 (+3.11%) | 9,854,800 |
19 Dec 2023 | JPY | 1,391 | 1,415 | 1,377.25 | 1,399.75 | 1,399.75 | +5.75 (+0.41%) | 4,738,800 |