Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 2,399 | 2,399.5 | 2,361.5 | 2,381 | 2,381 | -4 (-0.17%) | 701,100 |
1 Feb 2024 | JPY | 2,400 | 2,417.5 | 2,380.5 | 2,385 | 2,385 | -48.5 (-1.99%) | 795,600 |
31 Jan 2024 | JPY | 2,420.5 | 2,433.5 | 2,387 | 2,433.5 | 2,433.5 | +13 (+0.54%) | 785,500 |
30 Jan 2024 | JPY | 2,488 | 2,490 | 2,416 | 2,420.5 | 2,420.5 | -68 (-2.73%) | 1,193,800 |
29 Jan 2024 | JPY | 2,525.5 | 2,546.5 | 2,475.5 | 2,488.5 | 2,488.5 | -23 (-0.92%) | 1,017,200 |
26 Jan 2024 | JPY | 2,530 | 2,577.5 | 2,499 | 2,511.5 | 2,511.5 | +3 (+0.12%) | 726,300 |
25 Jan 2024 | JPY | 2,490 | 2,528 | 2,470.5 | 2,508.5 | 2,508.5 | +14 (+0.56%) | 455,800 |
24 Jan 2024 | JPY | 2,557.5 | 2,568.5 | 2,481 | 2,494.5 | 2,494.5 | -77 (-2.99%) | 577,400 |
23 Jan 2024 | JPY | 2,534 | 2,595 | 2,533 | 2,571.5 | 2,571.5 | +44.5 (+1.76%) | 522,000 |
22 Jan 2024 | JPY | 2,510 | 2,542.5 | 2,501 | 2,527 | 2,527 | +43 (+1.73%) | 554,300 |
19 Jan 2024 | JPY | 2,500 | 2,504.5 | 2,468 | 2,484 | 2,484 | -2 (-0.08%) | 376,200 |
18 Jan 2024 | JPY | 2,510 | 2,528.5 | 2,468 | 2,486 | 2,486 | -1.5 (-0.06%) | 390,800 |
17 Jan 2024 | JPY | 2,500 | 2,521.5 | 2,487 | 2,487.5 | 2,487.5 | +4 (+0.16%) | 458,300 |
16 Jan 2024 | JPY | 2,470.5 | 2,519.5 | 2,468.5 | 2,483.5 | 2,483.5 | -2 (-0.08%) | 438,100 |
15 Jan 2024 | JPY | 2,470.5 | 2,509 | 2,470.5 | 2,485.5 | 2,485.5 | +33.5 (+1.37%) | 144,500 |
12 Jan 2024 | JPY | 2,432 | 2,479 | 2,431 | 2,452 | 2,452 | +32 (+1.32%) | 711,100 |
11 Jan 2024 | JPY | 2,398 | 2,426 | 2,391 | 2,420 | 2,420 | +52 (+2.20%) | 679,400 |
10 Jan 2024 | JPY | 2,310 | 2,373 | 2,304 | 2,368 | 2,368 | +66 (+2.87%) | 531,700 |
9 Jan 2024 | JPY | 2,274.5 | 2,329 | 2,265.5 | 2,302 | 2,302 | +41.5 (+1.84%) | 589,800 |
5 Jan 2024 | JPY | 2,250 | 2,277 | 2,238 | 2,260.5 | 2,260.5 | +21.5 (+0.96%) | 359,900 |
4 Jan 2024 | JPY | 2,221 | 2,239 | 2,176.5 | 2,239 | 2,239 | +6.5 (+0.29%) | 367,600 |
29 Dec 2023 | JPY | 2,218 | 2,233.5 | 2,208.5 | 2,232.5 | 2,232.5 | +9 (+0.40%) | 391,700 |
28 Dec 2023 | JPY | 2,248 | 2,250.5 | 2,215 | 2,223.5 | 2,223.5 | -37.5 (-1.66%) | 303,400 |
27 Dec 2023 | JPY | 2,265.5 | 2,269 | 2,239 | 2,261 | 2,261 | -5 (-0.22%) | 359,500 |
26 Dec 2023 | JPY | 2,260.5 | 2,266 | 2,245.5 | 2,266 | 2,266 | +9.5 (+0.42%) | 232,600 |
25 Dec 2023 | JPY | 2,264 | 2,278.5 | 2,247 | 2,256.5 | 2,256.5 | -4 (-0.18%) | 241,500 |
22 Dec 2023 | JPY | 2,236.5 | 2,283.5 | 2,233 | 2,260.5 | 2,260.5 | +24.5 (+1.10%) | 362,100 |
21 Dec 2023 | JPY | 2,210 | 2,243.5 | 2,201 | 2,236 | 2,236 | -5 (-0.22%) | 331,800 |
20 Dec 2023 | JPY | 2,276 | 2,282 | 2,235 | 2,241 | 2,241 | -22 (-0.97%) | 425,600 |
19 Dec 2023 | JPY | 2,205 | 2,265 | 2,190 | 2,263 | 2,263 | +59.5 (+2.70%) | 486,800 |