Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | JPY | 2,042 | 2,080 | 2,038.5 | 2,065.5 | 2,065.5 | +25.5 (+1.25%) | 197,400 |
9 Feb 2024 | JPY | 2,050 | 2,055.5 | 2,036 | 2,040 | 2,040 | -29.5 (-1.43%) | 183,900 |
8 Feb 2024 | JPY | 2,070 | 2,079.5 | 2,045 | 2,069.5 | 2,069.5 | +14.5 (+0.71%) | 152,700 |
7 Feb 2024 | JPY | 2,052 | 2,058 | 2,033.5 | 2,055 | 2,055 | -9.5 (-0.46%) | 164,300 |
6 Feb 2024 | JPY | 2,072 | 2,081.5 | 2,056 | 2,064.5 | 2,064.5 | -8.5 (-0.41%) | 164,800 |
5 Feb 2024 | JPY | 2,085 | 2,099 | 2,063.5 | 2,073 | 2,073 | +8 (+0.39%) | 195,500 |
2 Feb 2024 | JPY | 2,071 | 2,072.5 | 2,052 | 2,065 | 2,065 | +4 (+0.19%) | 141,000 |
1 Feb 2024 | JPY | 2,050 | 2,070 | 2,033 | 2,061 | 2,061 | -2 (-0.10%) | 156,800 |
31 Jan 2024 | JPY | 2,050.5 | 2,064 | 2,037.5 | 2,063 | 2,063 | -14 (-0.67%) | 160,500 |
30 Jan 2024 | JPY | 2,082.5 | 2,096 | 2,068.5 | 2,077 | 2,077 | -8 (-0.38%) | 139,100 |
29 Jan 2024 | JPY | 2,080 | 2,092 | 2,060.5 | 2,085 | 2,085 | +21.5 (+1.04%) | 163,600 |
26 Jan 2024 | JPY | 2,063.5 | 2,086 | 2,056 | 2,063.5 | 2,063.5 | -19 (-0.91%) | 204,900 |
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 |