Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | JPY | 2,559 | 2,560 | 2,508.5 | 2,511.5 | 2,511.5 | -37 (-1.45%) | 7,178,400 |
26 Feb 2024 | JPY | 2,545 | 2,635 | 2,535.5 | 2,548.5 | 2,548.5 | +53.5 (+2.14%) | 13,795,100 |
22 Feb 2024 | JPY | 2,459 | 2,497 | 2,455 | 2,495 | 2,495 | +52.5 (+2.15%) | 6,362,500 |
21 Feb 2024 | JPY | 2,475 | 2,497 | 2,424.5 | 2,442.5 | 2,442.5 | -20 (-0.81%) | 5,963,900 |
20 Feb 2024 | JPY | 2,474.5 | 2,476 | 2,447 | 2,462.5 | 2,462.5 | +4 (+0.16%) | 5,579,000 |
19 Feb 2024 | JPY | 2,420.5 | 2,458.5 | 2,418 | 2,458.5 | 2,458.5 | +44 (+1.82%) | 5,208,000 |
16 Feb 2024 | JPY | 2,400 | 2,438 | 2,392.5 | 2,414.5 | 2,414.5 | +32.5 (+1.36%) | 8,964,000 |
15 Feb 2024 | JPY | 2,409 | 2,413.5 | 2,368 | 2,382 | 2,382 | -4 (-0.17%) | 6,227,700 |
14 Feb 2024 | JPY | 2,400 | 2,404 | 2,365.5 | 2,386 | 2,386 | -17 (-0.71%) | 4,771,600 |
13 Feb 2024 | JPY | 2,371.5 | 2,404.5 | 2,351 | 2,403 | 2,403 | +32 (+1.35%) | 7,392,100 |
9 Feb 2024 | JPY | 2,370 | 2,385 | 2,352.5 | 2,371 | 2,371 | -13.5 (-0.57%) | 4,989,900 |
8 Feb 2024 | JPY | 2,405 | 2,405 | 2,364 | 2,384.5 | 2,384.5 | -1.5 (-0.06%) | 5,250,700 |
7 Feb 2024 | JPY | 2,350 | 2,388 | 2,334.5 | 2,386 | 2,386 | +30 (+1.27%) | 6,537,900 |
6 Feb 2024 | JPY | 2,369.5 | 2,377.5 | 2,337 | 2,356 | 2,356 | -21.5 (-0.90%) | 7,961,600 |
5 Feb 2024 | JPY | 2,466 | 2,466 | 2,375 | 2,377.5 | 2,377.5 | -67.5 (-2.76%) | 9,980,100 |
2 Feb 2024 | JPY | 2,539.5 | 2,577 | 2,445 | 2,445 | 2,445 | -85.5 (-3.38%) | 16,199,600 |
1 Feb 2024 | JPY | 2,520 | 2,546 | 2,509.5 | 2,530.5 | 2,530.5 | -11 (-0.43%) | 4,208,200 |
31 Jan 2024 | JPY | 2,491 | 2,541.5 | 2,485.5 | 2,541.5 | 2,541.5 | +47.5 (+1.90%) | 5,516,000 |
30 Jan 2024 | JPY | 2,500 | 2,508 | 2,477 | 2,494 | 2,494 | -17.5 (-0.70%) | 3,220,900 |
29 Jan 2024 | JPY | 2,481 | 2,521.5 | 2,480 | 2,511.5 | 2,511.5 | +52 (+2.11%) | 4,733,900 |
26 Jan 2024 | JPY | 2,487.5 | 2,489.5 | 2,455 | 2,459.5 | 2,459.5 | -32 (-1.28%) | 4,257,200 |
25 Jan 2024 | JPY | 2,475 | 2,504.5 | 2,468 | 2,491.5 | 2,491.5 | +7.5 (+0.30%) | 4,128,600 |
24 Jan 2024 | JPY | 2,539.5 | 2,539.5 | 2,484 | 2,484 | 2,484 | -43 (-1.70%) | 5,403,400 |
23 Jan 2024 | JPY | 2,540 | 2,564 | 2,513 | 2,527 | 2,527 | -20.5 (-0.80%) | 6,388,500 |
22 Jan 2024 | JPY | 2,510.5 | 2,548 | 2,507.5 | 2,547.5 | 2,547.5 | +47.5 (+1.90%) | 6,360,900 |
19 Jan 2024 | JPY | 2,511.5 | 2,516.5 | 2,475 | 2,500 | 2,500 | +38.5 (+1.56%) | 5,103,900 |
18 Jan 2024 | JPY | 2,480.5 | 2,498.5 | 2,461.5 | 2,461.5 | 2,461.5 | -22.5 (-0.91%) | 4,665,600 |
17 Jan 2024 | JPY | 2,475 | 2,544.5 | 2,474.5 | 2,484 | 2,484 | +42.5 (+1.74%) | 10,032,600 |
16 Jan 2024 | JPY | 2,479 | 2,483.5 | 2,438.5 | 2,441.5 | 2,441.5 | -18.5 (-0.75%) | 4,537,300 |
15 Jan 2024 | JPY | 2,449 | 2,462 | 2,438 | 2,460 | 2,460 | +25 (+1.03%) | 1,194,600 |