Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 2,584 | 2,613 | 2,501 | 2,535 | 2,535 | -50 (-1.93%) | 39,300 |
1 Feb 2024 | JPY | 2,780 | 2,878 | 2,564 | 2,585 | 2,585 | -276 (-9.65%) | 55,500 |
31 Jan 2024 | JPY | 2,756 | 2,980 | 2,699 | 2,861 | 2,861 | +20 (+0.70%) | 134,100 |
30 Jan 2024 | JPY | 2,930 | 3,000 | 2,750 | 2,841 | 2,841 | -204 (-6.70%) | 85,700 |
29 Jan 2024 | JPY | 3,190 | 3,575 | 3,000 | 3,045 | 3,045 | -195 (-6.02%) | 294,900 |
26 Jan 2024 | JPY | 2,921 | 3,740 | 2,867 | 3,240 | 3,240 | +200 (+6.58%) | 1,032,300 |
25 Jan 2024 | JPY | 3,820 | 3,890 | 2,981 | 3,040 | 3,040 | -150 (-4.70%) | 657,800 |
24 Jan 2024 | JPY | 2,689 | 3,190 | 2,475 | 3,190 | 3,190 | +503 (+18.72%) | 853,700 |
23 Jan 2024 | JPY | 2,950 | 3,035 | 2,572 | 2,687 | 2,687 | +153 (+6.04%) | 716,300 |
22 Jan 2024 | JPY | 2,284 | 2,534 | 2,199 | 2,534 | 2,534 | +500 (+24.58%) | 49,500 |
19 Jan 2024 | JPY | 1,889 | 2,277 | 1,874 | 2,034 | 2,034 | +155 (+8.25%) | 32,200 |
18 Jan 2024 | JPY | 1,879 | 1,890 | 1,830 | 1,879 | 1,879 | 0.0 (0.0%) | 3,500 |
17 Jan 2024 | JPY | 1,991 | 2,060 | 1,863 | 1,879 | 1,879 | -160 (-7.85%) | 33,000 |
16 Jan 2024 | JPY | 2,222 | 2,222 | 2,014 | 2,039 | 2,039 | -183 (-8.24%) | 5,500 |
15 Jan 2024 | JPY | 2,222 | 2,222 | 2,222 | 2,222 | 2,222 | -6 (-0.27%) | 100 |
12 Jan 2024 | JPY | 2,228 | 2,228 | 2,228 | 2,228 | 2,228 | 0.0 (0.0%) | 0 |
11 Jan 2024 | JPY | 2,254 | 2,254 | 2,228 | 2,228 | 2,228 | -23 (-1.02%) | 500 |
10 Jan 2024 | JPY | 2,251 | 2,251 | 2,251 | 2,251 | 2,251 | 0.0 (0.0%) | 0 |
9 Jan 2024 | JPY | 2,205 | 2,299 | 2,205 | 2,251 | 2,251 | +46 (+2.09%) | 2,000 |
5 Jan 2024 | JPY | 2,196 | 2,232 | 2,196 | 2,205 | 2,205 | +5 (+0.23%) | 1,100 |
4 Jan 2024 | JPY | 2,262 | 2,262 | 2,175 | 2,200 | 2,200 | -42 (-1.87%) | 1,600 |
29 Dec 2023 | JPY | 2,260 | 2,263 | 2,154 | 2,242 | 2,242 | -2 (-0.09%) | 4,800 |
28 Dec 2023 | JPY | 2,349 | 2,349 | 2,200 | 2,244 | 2,244 | -120 (-5.08%) | 7,400 |
27 Dec 2023 | JPY | 2,396 | 2,396 | 2,325 | 2,364 | 2,364 | -32 (-1.34%) | 2,100 |
26 Dec 2023 | JPY | 2,438 | 2,449 | 2,389 | 2,396 | 2,396 | -40 (-1.64%) | 7,300 |
25 Dec 2023 | JPY | 2,474 | 2,497 | 2,431 | 2,436 | 2,436 | -44 (-1.77%) | 9,400 |
22 Dec 2023 | JPY | 2,457 | 2,587 | 2,433 | 2,480 | 2,480 | +13 (+0.53%) | 16,300 |
21 Dec 2023 | JPY | 2,600 | 2,600 | 2,420 | 2,467 | 2,467 | -133 (-5.12%) | 21,100 |
20 Dec 2023 | JPY | 2,603 | 2,625 | 2,503 | 2,600 | 2,600 | -53 (-2.00%) | 17,800 |
19 Dec 2023 | JPY | 2,735 | 2,735 | 2,587 | 2,653 | 2,653 | -82 (-3.00%) | 9,000 |