Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | JPY | 4,460 | 4,465 | 4,405 | 4,450 | 4,450 | +30 (+0.68%) | 49,100 |
1 Feb 2024 | JPY | 4,410 | 4,455 | 4,400 | 4,420 | 4,420 | -10 (-0.23%) | 50,200 |
31 Jan 2024 | JPY | 4,400 | 4,430 | 4,380 | 4,430 | 4,430 | +15 (+0.34%) | 53,000 |
30 Jan 2024 | JPY | 4,460 | 4,465 | 4,390 | 4,415 | 4,415 | -60 (-1.34%) | 76,700 |
29 Jan 2024 | JPY | 4,355 | 4,475 | 4,350 | 4,475 | 4,475 | +135 (+3.11%) | 86,400 |
26 Jan 2024 | JPY | 4,390 | 4,405 | 4,335 | 4,340 | 4,340 | -40 (-0.91%) | 65,500 |
25 Jan 2024 | JPY | 4,330 | 4,395 | 4,330 | 4,380 | 4,380 | +45 (+1.04%) | 80,200 |
24 Jan 2024 | JPY | 4,365 | 4,375 | 4,315 | 4,335 | 4,335 | -35 (-0.80%) | 70,800 |
23 Jan 2024 | JPY | 4,370 | 4,450 | 4,365 | 4,370 | 4,370 | +15 (+0.34%) | 84,700 |
22 Jan 2024 | JPY | 4,310 | 4,355 | 4,270 | 4,355 | 4,355 | +55 (+1.28%) | 91,100 |
19 Jan 2024 | JPY | 4,350 | 4,350 | 4,275 | 4,300 | 4,300 | -30 (-0.69%) | 95,800 |
18 Jan 2024 | JPY | 4,205 | 4,335 | 4,200 | 4,330 | 4,330 | +130 (+3.10%) | 80,300 |
17 Jan 2024 | JPY | 4,225 | 4,285 | 4,200 | 4,200 | 4,200 | -15 (-0.36%) | 94,100 |
16 Jan 2024 | JPY | 4,150 | 4,235 | 4,125 | 4,215 | 4,215 | +75 (+1.81%) | 70,100 |
15 Jan 2024 | JPY | 4,150 | 4,150 | 4,125 | 4,140 | 4,140 | +20 (+0.49%) | 5,800 |
12 Jan 2024 | JPY | 4,145 | 4,150 | 4,090 | 4,120 | 4,120 | +25 (+0.61%) | 54,500 |
11 Jan 2024 | JPY | 4,140 | 4,150 | 4,095 | 4,095 | 4,095 | +15 (+0.37%) | 80,200 |
10 Jan 2024 | JPY | 4,100 | 4,120 | 4,055 | 4,080 | 4,080 | -15 (-0.37%) | 72,500 |
9 Jan 2024 | JPY | 4,030 | 4,100 | 4,010 | 4,095 | 4,095 | +95 (+2.38%) | 79,200 |
5 Jan 2024 | JPY | 3,960 | 4,020 | 3,950 | 4,000 | 4,000 | +65 (+1.65%) | 81,800 |
4 Jan 2024 | JPY | 3,945 | 3,955 | 3,870 | 3,935 | 3,935 | +5 (+0.13%) | 68,000 |
29 Dec 2023 | JPY | 3,915 | 3,945 | 3,905 | 3,930 | 3,930 | +15 (+0.38%) | 57,500 |
28 Dec 2023 | JPY | 3,920 | 3,920 | 3,885 | 3,915 | 3,915 | -25 (-0.63%) | 48,000 |
27 Dec 2023 | JPY | 3,930 | 3,945 | 3,885 | 3,940 | 3,940 | +25 (+0.64%) | 53,200 |
26 Dec 2023 | JPY | 3,955 | 3,960 | 3,860 | 3,915 | 3,915 | -50 (-1.26%) | 59,800 |
25 Dec 2023 | JPY | 3,970 | 3,975 | 3,930 | 3,965 | 3,965 | +65 (+1.67%) | 53,200 |
22 Dec 2023 | JPY | 3,875 | 3,945 | 3,870 | 3,900 | 3,900 | +25 (+0.65%) | 69,200 |
21 Dec 2023 | JPY | 3,895 | 3,915 | 3,860 | 3,875 | 3,875 | -35 (-0.90%) | 45,700 |
20 Dec 2023 | JPY | 3,890 | 3,920 | 3,880 | 3,910 | 3,910 | +30 (+0.77%) | 77,300 |
19 Dec 2023 | JPY | 3,900 | 3,920 | 3,860 | 3,880 | 3,880 | 0.0 (0.0%) | 63,000 |