Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | JPY | 2,035 | 2,092.5 | 2,023 | 2,082.5 | 2,082.5 | +24 (+1.17%) | 378,300 |
24 Jan 2024 | JPY | 2,094 | 2,106 | 2,051 | 2,058.5 | 2,058.5 | -65 (-3.06%) | 340,500 |
23 Jan 2024 | JPY | 2,154 | 2,175 | 2,108 | 2,123.5 | 2,123.5 | -19 (-0.89%) | 246,100 |
22 Jan 2024 | JPY | 2,130 | 2,178 | 2,130 | 2,142.5 | 2,142.5 | -1.5 (-0.07%) | 272,500 |
19 Jan 2024 | JPY | 2,173 | 2,180 | 2,137 | 2,144 | 2,144 | +2.5 (+0.12%) | 317,300 |
18 Jan 2024 | JPY | 2,191 | 2,195 | 2,138.5 | 2,141.5 | 2,141.5 | -52.5 (-2.39%) | 254,600 |
17 Jan 2024 | JPY | 2,248 | 2,270 | 2,194 | 2,194 | 2,194 | -37.5 (-1.68%) | 249,100 |
16 Jan 2024 | JPY | 2,316 | 2,410 | 2,231 | 2,231.5 | 2,231.5 | -134 (-5.66%) | 333,200 |
15 Jan 2024 | JPY | 2,316 | 2,410 | 2,311 | 2,365.5 | 2,365.5 | +96.5 (+4.25%) | 276,600 |
12 Jan 2024 | JPY | 2,266 | 2,293.5 | 2,240.5 | 2,269 | 2,269 | +35.5 (+1.59%) | 427,400 |
11 Jan 2024 | JPY | 2,227 | 2,246.5 | 2,216 | 2,233.5 | 2,233.5 | +5.5 (+0.25%) | 208,000 |
10 Jan 2024 | JPY | 2,194 | 2,234 | 2,188.5 | 2,228 | 2,228 | +29 (+1.32%) | 309,700 |
9 Jan 2024 | JPY | 2,155 | 2,199 | 2,149 | 2,199 | 2,199 | +65.5 (+3.07%) | 252,800 |
5 Jan 2024 | JPY | 2,152.5 | 2,155 | 2,127.5 | 2,133.5 | 2,133.5 | -9 (-0.42%) | 169,900 |
4 Jan 2024 | JPY | 2,105.5 | 2,145 | 2,070.5 | 2,142.5 | 2,142.5 | +8.5 (+0.40%) | 226,200 |
29 Dec 2023 | JPY | 2,155 | 2,155 | 2,125.5 | 2,134 | 2,134 | -13 (-0.61%) | 110,800 |
28 Dec 2023 | JPY | 2,120.5 | 2,149 | 2,120 | 2,147 | 2,147 | +13 (+0.61%) | 155,900 |
27 Dec 2023 | JPY | 2,110 | 2,146 | 2,105 | 2,134 | 2,134 | +39.5 (+1.89%) | 192,200 |
26 Dec 2023 | JPY | 2,062 | 2,094.5 | 2,060 | 2,094.5 | 2,094.5 | +30 (+1.45%) | 180,500 |
25 Dec 2023 | JPY | 2,113.5 | 2,113.5 | 2,062.5 | 2,064.5 | 2,064.5 | -24 (-1.15%) | 116,700 |
22 Dec 2023 | JPY | 2,090 | 2,098 | 2,068 | 2,088.5 | 2,088.5 | -0.5 (-0.02%) | 121,800 |
21 Dec 2023 | JPY | 2,130 | 2,143.5 | 2,084.5 | 2,089 | 2,089 | -84 (-3.87%) | 234,500 |
20 Dec 2023 | JPY | 2,167 | 2,194 | 2,166.5 | 2,173 | 2,173 | +27 (+1.26%) | 208,200 |
19 Dec 2023 | JPY | 2,181 | 2,181 | 2,110 | 2,146 | 2,146 | -31.5 (-1.45%) | 334,900 |
18 Dec 2023 | JPY | 2,190 | 2,212.5 | 2,159.5 | 2,177.5 | 2,177.5 | -32 (-1.45%) | 302,500 |
15 Dec 2023 | JPY | 2,188 | 2,218.5 | 2,166.5 | 2,209.5 | 2,209.5 | +48 (+2.22%) | 334,300 |
14 Dec 2023 | JPY | 2,160.5 | 2,189.5 | 2,157 | 2,161.5 | 2,161.5 | -7.5 (-0.35%) | 201,800 |
13 Dec 2023 | JPY | 2,187 | 2,187 | 2,166 | 2,169 | 2,169 | +2 (+0.09%) | 179,200 |
12 Dec 2023 | JPY | 2,182.5 | 2,190 | 2,165 | 2,167 | 2,167 | +4 (+0.18%) | 199,600 |
11 Dec 2023 | JPY | 2,200 | 2,211 | 2,153 | 2,163 | 2,163 | -14 (-0.64%) | 266,500 |