Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | JPY | 1,533 | 1,536 | 1,516 | 1,526 | 1,526 | -3.5 (-0.23%) | 887,500 |
28 Feb 2024 | JPY | 1,536.5 | 1,540 | 1,523.5 | 1,529.5 | 1,529.5 | -3.5 (-0.23%) | 664,600 |
27 Feb 2024 | JPY | 1,517 | 1,538 | 1,514 | 1,533 | 1,533 | +13 (+0.86%) | 815,200 |
26 Feb 2024 | JPY | 1,535.5 | 1,539.5 | 1,520 | 1,520 | 1,520 | -16 (-1.04%) | 1,860,500 |
22 Feb 2024 | JPY | 1,600 | 1,600 | 1,536 | 1,536 | 1,536 | -60 (-3.76%) | 2,057,500 |
21 Feb 2024 | JPY | 1,593.5 | 1,605.5 | 1,577.5 | 1,596 | 1,596 | +0.5 (+0.03%) | 1,097,200 |
20 Feb 2024 | JPY | 1,579 | 1,599 | 1,560 | 1,595.5 | 1,595.5 | +22 (+1.40%) | 1,395,400 |
19 Feb 2024 | JPY | 1,531 | 1,573.5 | 1,525.5 | 1,573.5 | 1,573.5 | +61.5 (+4.07%) | 1,717,400 |
16 Feb 2024 | JPY | 1,480 | 1,519 | 1,433 | 1,512 | 1,512 | -64.5 (-4.09%) | 6,196,500 |
15 Feb 2024 | JPY | 1,555 | 1,582 | 1,548.5 | 1,576.5 | 1,576.5 | +28 (+1.81%) | 1,759,200 |
14 Feb 2024 | JPY | 1,583 | 1,583.5 | 1,548 | 1,548.5 | 1,548.5 | -46.5 (-2.92%) | 1,886,500 |
13 Feb 2024 | JPY | 1,596 | 1,599 | 1,576.5 | 1,595 | 1,595 | -3 (-0.19%) | 932,300 |
9 Feb 2024 | JPY | 1,598 | 1,598 | 1,598 | 1,598 | 1,598 | +11.5 (+0.72%) | 139,200 |
8 Feb 2024 | JPY | 1,602 | 1,606.5 | 1,586.5 | 1,586.5 | 1,586.5 | -20 (-1.24%) | 1,243,200 |
7 Feb 2024 | JPY | 1,630.5 | 1,632 | 1,602 | 1,606.5 | 1,606.5 | -22.5 (-1.38%) | 686,000 |
6 Feb 2024 | JPY | 1,638 | 1,638.5 | 1,617 | 1,629 | 1,629 | -10 (-0.61%) | 777,000 |
5 Feb 2024 | JPY | 1,605 | 1,642 | 1,604 | 1,639 | 1,639 | +27.5 (+1.71%) | 973,800 |
2 Feb 2024 | JPY | 1,621.5 | 1,625 | 1,609 | 1,611.5 | 1,611.5 | -8 (-0.49%) | 583,200 |
1 Feb 2024 | JPY | 1,620.5 | 1,630.5 | 1,609.5 | 1,619.5 | 1,619.5 | +3 (+0.19%) | 1,025,100 |
31 Jan 2024 | JPY | 1,617.5 | 1,620.5 | 1,607 | 1,616.5 | 1,616.5 | -6 (-0.37%) | 877,200 |
30 Jan 2024 | JPY | 1,645 | 1,655 | 1,618.5 | 1,622.5 | 1,622.5 | -18.5 (-1.13%) | 866,700 |
29 Jan 2024 | JPY | 1,630 | 1,642.5 | 1,625 | 1,641 | 1,641 | +25 (+1.55%) | 853,800 |
26 Jan 2024 | JPY | 1,635 | 1,639.5 | 1,607 | 1,616 | 1,616 | -5 (-0.31%) | 963,400 |
25 Jan 2024 | JPY | 1,598 | 1,621.5 | 1,594.5 | 1,621 | 1,621 | +23 (+1.44%) | 776,200 |
24 Jan 2024 | JPY | 1,600 | 1,608 | 1,593.5 | 1,598 | 1,598 | +3 (+0.19%) | 472,700 |
23 Jan 2024 | JPY | 1,596.5 | 1,601.5 | 1,589.5 | 1,595 | 1,595 | +9.5 (+0.60%) | 665,400 |
22 Jan 2024 | JPY | 1,567 | 1,598.5 | 1,567 | 1,585.5 | 1,585.5 | +19.5 (+1.25%) | 1,316,800 |
19 Jan 2024 | JPY | 1,605 | 1,605 | 1,566 | 1,566 | 1,566 | -44.5 (-2.76%) | 2,316,500 |
18 Jan 2024 | JPY | 1,618.5 | 1,622 | 1,610.5 | 1,610.5 | 1,610.5 | -11 (-0.68%) | 695,000 |
17 Jan 2024 | JPY | 1,637 | 1,640.5 | 1,619 | 1,621.5 | 1,621.5 | -12.5 (-0.76%) | 1,286,800 |