Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | JPY | 2,876.5 | 2,901.5 | 2,848.5 | 2,880 | 2,880 | -13.5 (-0.47%) | 700,200 |
16 Feb 2024 | JPY | 2,990 | 2,998 | 2,873 | 2,893.5 | 2,893.5 | -99.5 (-3.32%) | 1,057,000 |
15 Feb 2024 | JPY | 3,000 | 3,002 | 2,891 | 2,993 | 2,993 | +75.5 (+2.59%) | 1,741,600 |
14 Feb 2024 | JPY | 2,925.5 | 2,938.5 | 2,871 | 2,917.5 | 2,917.5 | -51.5 (-1.73%) | 696,800 |
13 Feb 2024 | JPY | 2,968.5 | 2,986 | 2,926 | 2,969 | 2,969 | -10 (-0.34%) | 849,000 |
9 Feb 2024 | JPY | 2,980 | 2,989 | 2,946.5 | 2,979 | 2,979 | +26.5 (+0.90%) | 710,100 |
8 Feb 2024 | JPY | 2,941 | 2,974.5 | 2,905 | 2,952.5 | 2,952.5 | +61.5 (+2.13%) | 751,500 |
7 Feb 2024 | JPY | 2,916.5 | 2,919.5 | 2,847.5 | 2,891 | 2,891 | -39 (-1.33%) | 512,500 |
6 Feb 2024 | JPY | 2,935.5 | 2,962 | 2,908 | 2,930 | 2,930 | -35 (-1.18%) | 974,900 |
5 Feb 2024 | JPY | 2,950 | 2,967 | 2,923.5 | 2,965 | 2,965 | +45 (+1.54%) | 631,500 |
2 Feb 2024 | JPY | 2,860 | 2,938.5 | 2,860 | 2,920 | 2,920 | +75.5 (+2.65%) | 846,800 |
1 Feb 2024 | JPY | 2,790 | 2,882.5 | 2,782.5 | 2,844.5 | 2,844.5 | +13 (+0.46%) | 734,800 |
31 Jan 2024 | JPY | 2,806 | 2,831.5 | 2,768 | 2,831.5 | 2,831.5 | +2 (+0.07%) | 840,700 |
30 Jan 2024 | JPY | 2,879 | 2,879.5 | 2,815 | 2,829.5 | 2,829.5 | -42.5 (-1.48%) | 3,199,000 |
29 Jan 2024 | JPY | 2,879.5 | 2,890 | 2,851 | 2,872 | 2,872 | -8 (-0.28%) | 653,700 |
26 Jan 2024 | JPY | 2,950 | 2,958.5 | 2,880 | 2,880 | 2,880 | -62 (-2.11%) | 639,700 |
25 Jan 2024 | JPY | 2,920 | 2,945 | 2,888.5 | 2,942 | 2,942 | -34 (-1.14%) | 768,500 |
24 Jan 2024 | JPY | 3,029 | 3,040 | 2,964 | 2,976 | 2,976 | -47 (-1.55%) | 567,400 |
23 Jan 2024 | JPY | 2,995 | 3,081 | 2,983 | 3,023 | 3,023 | +60.5 (+2.04%) | 824,700 |
22 Jan 2024 | JPY | 2,945.5 | 2,976.5 | 2,933 | 2,962.5 | 2,962.5 | +32 (+1.09%) | 820,900 |
19 Jan 2024 | JPY | 2,910 | 2,939 | 2,903 | 2,930.5 | 2,930.5 | +21.5 (+0.74%) | 820,600 |
18 Jan 2024 | JPY | 2,908.5 | 2,923 | 2,869.5 | 2,909 | 2,909 | -49.5 (-1.67%) | 1,213,200 |
17 Jan 2024 | JPY | 3,028 | 3,046 | 2,951 | 2,958.5 | 2,958.5 | -71.5 (-2.36%) | 897,900 |
16 Jan 2024 | JPY | 3,028 | 3,076 | 3,012 | 3,030 | 3,030 | +18 (+0.60%) | 562,700 |
15 Jan 2024 | JPY | 3,055 | 3,055 | 3,001 | 3,012 | 3,012 | -49 (-1.60%) | 94,700 |
12 Jan 2024 | JPY | 3,050 | 3,074 | 3,016 | 3,061 | 3,061 | +69.5 (+2.32%) | 1,134,600 |
11 Jan 2024 | JPY | 3,039 | 3,149 | 2,975 | 2,991.5 | 2,991.5 | -18.5 (-0.61%) | 1,293,600 |
10 Jan 2024 | JPY | 2,933.5 | 3,066 | 2,926.5 | 3,010 | 3,010 | +89 (+3.05%) | 1,413,100 |
9 Jan 2024 | JPY | 2,903 | 2,981.5 | 2,900.5 | 2,921 | 2,921 | +68 (+2.38%) | 1,082,800 |
5 Jan 2024 | JPY | 2,930 | 2,938.5 | 2,850.5 | 2,853 | 2,853 | -65 (-2.23%) | 873,800 |