Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | JPY | 2,920 | 2,940.5 | 2,751.5 | 2,776 | 2,776 | -94 (-3.28%) | 984,500 |
31 Jan 2024 | JPY | 2,838 | 2,870 | 2,833.5 | 2,870 | 2,870 | +24.5 (+0.86%) | 146,600 |
30 Jan 2024 | JPY | 2,865 | 2,875 | 2,839.5 | 2,845.5 | 2,845.5 | -1 (-0.04%) | 194,200 |
29 Jan 2024 | JPY | 2,870 | 2,870 | 2,837 | 2,846.5 | 2,846.5 | -4.5 (-0.16%) | 131,800 |
26 Jan 2024 | JPY | 2,898 | 2,900 | 2,850.5 | 2,851 | 2,851 | -24.5 (-0.85%) | 137,800 |
25 Jan 2024 | JPY | 2,854 | 2,879 | 2,848 | 2,875.5 | 2,875.5 | +1 (+0.03%) | 118,100 |
24 Jan 2024 | JPY | 2,867 | 2,883 | 2,853.5 | 2,874.5 | 2,874.5 | +27.5 (+0.97%) | 111,400 |
23 Jan 2024 | JPY | 2,827 | 2,879 | 2,827 | 2,847 | 2,847 | +7.5 (+0.26%) | 135,900 |
22 Jan 2024 | JPY | 2,859 | 2,864 | 2,824.5 | 2,839.5 | 2,839.5 | -7.5 (-0.26%) | 114,500 |
19 Jan 2024 | JPY | 2,852.5 | 2,871.5 | 2,845 | 2,847 | 2,847 | -3.5 (-0.12%) | 164,500 |
18 Jan 2024 | JPY | 2,971.5 | 2,971.5 | 2,841.5 | 2,850.5 | 2,850.5 | -130.5 (-4.38%) | 228,800 |
17 Jan 2024 | JPY | 3,010 | 3,028 | 2,978.5 | 2,981 | 2,981 | -37 (-1.23%) | 223,100 |
16 Jan 2024 | JPY | 3,015 | 3,048 | 2,995 | 3,018 | 3,018 | +6 (+0.20%) | 126,100 |
15 Jan 2024 | JPY | 3,015 | 3,020 | 2,995 | 3,012 | 3,012 | 0.0 (0.0%) | 23,500 |
12 Jan 2024 | JPY | 3,010 | 3,026 | 2,991.5 | 3,012 | 3,012 | +24 (+0.80%) | 141,500 |
11 Jan 2024 | JPY | 2,993.5 | 3,010 | 2,975 | 2,988 | 2,988 | +27.5 (+0.93%) | 172,900 |
10 Jan 2024 | JPY | 2,916 | 2,976 | 2,910.5 | 2,960.5 | 2,960.5 | +49.5 (+1.70%) | 175,900 |
9 Jan 2024 | JPY | 2,890 | 2,919 | 2,884.5 | 2,911 | 2,911 | +23 (+0.80%) | 100,800 |
5 Jan 2024 | JPY | 2,930 | 2,939 | 2,867.5 | 2,888 | 2,888 | -47 (-1.60%) | 143,500 |
4 Jan 2024 | JPY | 2,981.5 | 2,996.5 | 2,913 | 2,935 | 2,935 | -36 (-1.21%) | 180,200 |
29 Dec 2023 | JPY | 2,982 | 3,019 | 2,882 | 2,971 | 2,971 | -39 (-1.30%) | 194,800 |
28 Dec 2023 | JPY | 2,940.5 | 3,010 | 2,940.5 | 3,010 | 3,010 | +62.5 (+2.12%) | 175,800 |
27 Dec 2023 | JPY | 2,866.5 | 2,953.5 | 2,866.5 | 2,947.5 | 2,947.5 | +93 (+3.26%) | 212,600 |
26 Dec 2023 | JPY | 2,870 | 2,872.5 | 2,845.5 | 2,854.5 | 2,854.5 | -12 (-0.42%) | 98,200 |
25 Dec 2023 | JPY | 2,920.5 | 2,927 | 2,855.5 | 2,866.5 | 2,866.5 | -36.5 (-1.26%) | 162,000 |
22 Dec 2023 | JPY | 2,889 | 2,912 | 2,885.5 | 2,903 | 2,903 | +35.5 (+1.24%) | 95,200 |
21 Dec 2023 | JPY | 2,856 | 2,889.5 | 2,843 | 2,867.5 | 2,867.5 | -18.5 (-0.64%) | 201,000 |
20 Dec 2023 | JPY | 2,893.5 | 2,900 | 2,863 | 2,886 | 2,886 | -13 (-0.45%) | 174,200 |
19 Dec 2023 | JPY | 2,874 | 2,903.5 | 2,862.5 | 2,899 | 2,899 | +27 (+0.94%) | 174,300 |
18 Dec 2023 | JPY | 2,879.5 | 2,897.5 | 2,847.5 | 2,872 | 2,872 | +1 (+0.03%) | 162,800 |