Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | JPY | 2,621.5 | 2,658 | 2,600 | 2,644.5 | 2,644.5 | +25 (+0.95%) | 106,200 |
19 Feb 2024 | JPY | 2,641 | 2,673.5 | 2,597 | 2,619.5 | 2,619.5 | -64 (-2.38%) | 119,800 |
16 Feb 2024 | JPY | 2,679.5 | 2,705 | 2,640.5 | 2,683.5 | 2,683.5 | +27 (+1.02%) | 125,600 |
15 Feb 2024 | JPY | 2,655.5 | 2,688 | 2,636.5 | 2,656.5 | 2,656.5 | +1 (+0.04%) | 111,000 |
14 Feb 2024 | JPY | 2,663 | 2,663 | 2,605 | 2,655.5 | 2,655.5 | -13.5 (-0.51%) | 122,600 |
13 Feb 2024 | JPY | 2,667.5 | 2,684.5 | 2,620.5 | 2,669 | 2,669 | +8 (+0.30%) | 190,000 |
9 Feb 2024 | JPY | 2,682 | 2,699 | 2,636 | 2,661 | 2,661 | -71 (-2.60%) | 222,200 |
8 Feb 2024 | JPY | 2,748.5 | 2,775 | 2,719 | 2,732 | 2,732 | -16.5 (-0.60%) | 171,000 |
7 Feb 2024 | JPY | 2,753.5 | 2,790 | 2,732.5 | 2,748.5 | 2,748.5 | -2 (-0.07%) | 114,000 |
6 Feb 2024 | JPY | 2,801 | 2,801 | 2,736.5 | 2,750.5 | 2,750.5 | -52 (-1.86%) | 118,000 |
5 Feb 2024 | JPY | 2,771.5 | 2,820 | 2,743.5 | 2,802.5 | 2,802.5 | +81 (+2.98%) | 131,400 |
2 Feb 2024 | JPY | 2,719.5 | 2,776 | 2,715.5 | 2,721.5 | 2,721.5 | +4 (+0.15%) | 133,400 |
1 Feb 2024 | JPY | 2,703.5 | 2,765.5 | 2,662 | 2,717.5 | 2,717.5 | -86 (-3.07%) | 305,600 |
31 Jan 2024 | JPY | 2,796.5 | 2,805.5 | 2,760.5 | 2,803.5 | 2,803.5 | -6.5 (-0.23%) | 102,600 |
30 Jan 2024 | JPY | 2,795 | 2,825 | 2,794 | 2,810 | 2,810 | +38 (+1.37%) | 87,600 |
29 Jan 2024 | JPY | 2,788.5 | 2,789.5 | 2,756.5 | 2,772 | 2,772 | -6.5 (-0.23%) | 48,200 |
26 Jan 2024 | JPY | 2,775 | 2,813.5 | 2,767 | 2,778.5 | 2,778.5 | -0.5 (-0.02%) | 73,000 |
25 Jan 2024 | JPY | 2,794.5 | 2,794.5 | 2,755 | 2,779 | 2,779 | -15.5 (-0.55%) | 56,400 |
24 Jan 2024 | JPY | 2,815.5 | 2,819.5 | 2,760 | 2,794.5 | 2,794.5 | -27 (-0.96%) | 99,800 |
23 Jan 2024 | JPY | 2,761.5 | 2,830 | 2,761.5 | 2,821.5 | 2,821.5 | +62.5 (+2.27%) | 87,600 |
22 Jan 2024 | JPY | 2,744.5 | 2,764.5 | 2,730.5 | 2,759 | 2,759 | +45 (+1.66%) | 62,800 |
19 Jan 2024 | JPY | 2,708.5 | 2,745 | 2,708.5 | 2,714 | 2,714 | +5.5 (+0.20%) | 87,200 |
18 Jan 2024 | JPY | 2,745 | 2,749 | 2,708.5 | 2,708.5 | 2,708.5 | -82 (-2.94%) | 95,400 |
17 Jan 2024 | JPY | 2,806 | 2,834.5 | 2,790.5 | 2,790.5 | 2,790.5 | +1 (+0.04%) | 147,400 |
16 Jan 2024 | JPY | 2,791.5 | 2,806 | 2,770.5 | 2,789.5 | 2,789.5 | +14 (+0.50%) | 99,000 |
15 Jan 2024 | JPY | 2,768 | 2,775.5 | 2,754 | 2,775.5 | 2,775.5 | -6.5 (-0.23%) | 7,800 |
12 Jan 2024 | JPY | 2,778 | 2,787.5 | 2,717 | 2,782 | 2,782 | +18 (+0.65%) | 105,200 |
11 Jan 2024 | JPY | 2,778.5 | 2,791.5 | 2,751 | 2,764 | 2,764 | +16.5 (+0.60%) | 143,800 |
10 Jan 2024 | JPY | 2,739 | 2,756 | 2,705.5 | 2,747.5 | 2,747.5 | +7 (+0.26%) | 189,000 |
9 Jan 2024 | JPY | 2,755 | 2,781.5 | 2,711 | 2,740.5 | 2,740.5 | +30 (+1.11%) | 163,800 |