Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | JPY | 1,476.5 | 1,487.5 | 1,468.5 | 1,478.5 | 1,478.5 | -1.5 (-0.10%) | 1,516,000 |
5 Feb 2024 | JPY | 1,485 | 1,496 | 1,478 | 1,480 | 1,480 | +6 (+0.41%) | 1,332,700 |
2 Feb 2024 | JPY | 1,470 | 1,475.5 | 1,454.5 | 1,474 | 1,474 | +26.5 (+1.83%) | 2,041,200 |
1 Feb 2024 | JPY | 1,500 | 1,506 | 1,441.5 | 1,447.5 | 1,447.5 | -70 (-4.61%) | 3,311,500 |
31 Jan 2024 | JPY | 1,486 | 1,517.5 | 1,480 | 1,517.5 | 1,517.5 | +24 (+1.61%) | 2,107,300 |
30 Jan 2024 | JPY | 1,511 | 1,520 | 1,491 | 1,493.5 | 1,493.5 | -16.5 (-1.09%) | 1,700,700 |
29 Jan 2024 | JPY | 1,499.5 | 1,522 | 1,496.5 | 1,510 | 1,510 | +19 (+1.27%) | 1,892,700 |
26 Jan 2024 | JPY | 1,474 | 1,498.5 | 1,470 | 1,491 | 1,491 | -12 (-0.80%) | 2,254,900 |
25 Jan 2024 | JPY | 1,497 | 1,508 | 1,487.5 | 1,503 | 1,503 | +30 (+2.04%) | 2,328,100 |
24 Jan 2024 | JPY | 1,471 | 1,479.5 | 1,459.5 | 1,473 | 1,473 | -7.5 (-0.51%) | 2,525,900 |
23 Jan 2024 | JPY | 1,480 | 1,495.5 | 1,476.5 | 1,480.5 | 1,480.5 | +3.5 (+0.24%) | 2,609,800 |
22 Jan 2024 | JPY | 1,471.5 | 1,484 | 1,466.5 | 1,477 | 1,477 | +6 (+0.41%) | 1,632,700 |
19 Jan 2024 | JPY | 1,481 | 1,481 | 1,448 | 1,471 | 1,471 | +4 (+0.27%) | 2,078,800 |
18 Jan 2024 | JPY | 1,451.5 | 1,470.5 | 1,451.5 | 1,467 | 1,467 | +16.5 (+1.14%) | 2,214,300 |
17 Jan 2024 | JPY | 1,480 | 1,481 | 1,442.5 | 1,450.5 | 1,450.5 | -19.5 (-1.33%) | 2,485,200 |
16 Jan 2024 | JPY | 1,472 | 1,480 | 1,463 | 1,470 | 1,470 | +9.5 (+0.65%) | 1,850,600 |
15 Jan 2024 | JPY | 1,460 | 1,463 | 1,454 | 1,460.5 | 1,460.5 | -5.5 (-0.38%) | 341,000 |
12 Jan 2024 | JPY | 1,511 | 1,511 | 1,457.5 | 1,466 | 1,466 | -15 (-1.01%) | 2,914,900 |
11 Jan 2024 | JPY | 1,480 | 1,486.5 | 1,472 | 1,481 | 1,481 | +23.5 (+1.61%) | 1,807,800 |
10 Jan 2024 | JPY | 1,440 | 1,464 | 1,440 | 1,457.5 | 1,457.5 | +23 (+1.60%) | 1,313,300 |
9 Jan 2024 | JPY | 1,449 | 1,449 | 1,426 | 1,434.5 | 1,434.5 | +4 (+0.28%) | 1,626,900 |
5 Jan 2024 | JPY | 1,414 | 1,435 | 1,406.5 | 1,430.5 | 1,430.5 | +24 (+1.71%) | 1,865,600 |
4 Jan 2024 | JPY | 1,366 | 1,409 | 1,350.5 | 1,406.5 | 1,406.5 | +10.5 (+0.75%) | 2,186,800 |
29 Dec 2023 | JPY | 1,394 | 1,403.5 | 1,389 | 1,396 | 1,396 | -3 (-0.21%) | 1,019,100 |
28 Dec 2023 | JPY | 1,400.5 | 1,402.5 | 1,394.5 | 1,399 | 1,399 | -10 (-0.71%) | 614,400 |
27 Dec 2023 | JPY | 1,409 | 1,413 | 1,400 | 1,409 | 1,409 | +17 (+1.22%) | 1,177,300 |
26 Dec 2023 | JPY | 1,405 | 1,406 | 1,386 | 1,392 | 1,392 | -8 (-0.57%) | 787,000 |
25 Dec 2023 | JPY | 1,423 | 1,423 | 1,396 | 1,400 | 1,400 | +4.5 (+0.32%) | 674,500 |
22 Dec 2023 | JPY | 1,400 | 1,418 | 1,391 | 1,395.5 | 1,395.5 | +1.5 (+0.11%) | 1,119,300 |
21 Dec 2023 | JPY | 1,395 | 1,402 | 1,390.5 | 1,394 | 1,394 | -2 (-0.14%) | 1,000,100 |