Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | JPY | 8,212.5 | 8,220 | 8,117.5 | 8,117.5 | 8,117.5 | -80 (-0.98%) | 272,200 |
29 Jan 2024 | JPY | 8,250 | 8,270 | 8,177.5 | 8,197.5 | 8,197.5 | +35 (+0.43%) | 205,600 |
26 Jan 2024 | JPY | 8,312.5 | 8,322.5 | 8,160 | 8,162.5 | 8,162.5 | -187.5 (-2.25%) | 227,400 |
25 Jan 2024 | JPY | 8,347.5 | 8,365 | 8,295 | 8,350 | 8,350 | -17.5 (-0.21%) | 224,000 |
24 Jan 2024 | JPY | 8,287.5 | 8,387.5 | 8,250 | 8,367.5 | 8,367.5 | +60 (+0.72%) | 343,400 |
23 Jan 2024 | JPY | 8,350 | 8,365 | 8,277.5 | 8,307.5 | 8,307.5 | -10 (-0.12%) | 220,400 |
22 Jan 2024 | JPY | 8,160 | 8,327.5 | 8,145 | 8,317.5 | 8,317.5 | +57.5 (+0.70%) | 231,200 |
19 Jan 2024 | JPY | 8,267.5 | 8,307.5 | 8,205 | 8,260 | 8,260 | -7.5 (-0.09%) | 259,600 |
18 Jan 2024 | JPY | 8,300 | 8,372.5 | 8,227.5 | 8,267.5 | 8,267.5 | -12.5 (-0.15%) | 202,600 |
17 Jan 2024 | JPY | 8,307.5 | 8,372.5 | 8,280 | 8,280 | 8,280 | +5 (+0.06%) | 200,400 |
16 Jan 2024 | JPY | 8,425 | 8,425 | 8,255 | 8,275 | 8,275 | -135 (-1.61%) | 152,200 |
15 Jan 2024 | JPY | 8,427.5 | 8,475 | 8,385 | 8,410 | 8,410 | +52.5 (+0.63%) | 54,800 |
12 Jan 2024 | JPY | 8,180 | 8,362.5 | 8,170 | 8,357.5 | 8,357.5 | +177.5 (+2.17%) | 335,000 |
11 Jan 2024 | JPY | 8,222.5 | 8,287.5 | 8,152.5 | 8,180 | 8,180 | -62.5 (-0.76%) | 393,000 |
10 Jan 2024 | JPY | 8,090 | 8,257.5 | 8,075 | 8,242.5 | 8,242.5 | +212.5 (+2.65%) | 345,800 |
9 Jan 2024 | JPY | 7,847.5 | 8,030 | 7,812.5 | 8,030 | 8,030 | +227.5 (+2.92%) | 385,800 |
5 Jan 2024 | JPY | 8,030 | 8,030 | 7,802.5 | 7,802.5 | 7,802.5 | -277.5 (-3.43%) | 442,600 |
4 Jan 2024 | JPY | 7,800 | 8,120 | 7,745 | 8,080 | 8,080 | +200 (+2.54%) | 387,800 |
29 Dec 2023 | JPY | 7,910 | 7,957.5 | 7,832.5 | 7,880 | 7,880 | -5 (-0.06%) | 191,400 |
28 Dec 2023 | JPY | 7,900 | 7,917.5 | 7,822.5 | 7,885 | 7,885 | +5 (+0.06%) | 181,600 |
27 Dec 2023 | JPY | 7,860 | 7,900 | 7,777.5 | 7,880 | 7,880 | -7.5 (-0.10%) | 337,600 |
26 Dec 2023 | JPY | 7,887.5 | 7,887.5 | 7,887.5 | 7,887.5 | 7,887.5 | +40 (+0.51%) | 45,000 |
25 Dec 2023 | JPY | 7,935 | 8,002.5 | 7,825 | 7,847.5 | 7,847.5 | +12.5 (+0.16%) | 286,400 |
22 Dec 2023 | JPY | 7,945 | 7,957.5 | 7,835 | 7,835 | 7,835 | -110 (-1.38%) | 274,600 |
21 Dec 2023 | JPY | 7,927.5 | 7,962.5 | 7,882.5 | 7,945 | 7,945 | -30 (-0.38%) | 204,200 |
20 Dec 2023 | JPY | 8,050 | 8,050 | 7,922.5 | 7,975 | 7,975 | -30 (-0.37%) | 279,400 |
19 Dec 2023 | JPY | 8,020 | 8,092.5 | 7,945 | 8,005 | 8,005 | -75 (-0.93%) | 304,400 |
18 Dec 2023 | JPY | 8,005 | 8,125 | 7,997.5 | 8,080 | 8,080 | +22.5 (+0.28%) | 310,800 |
15 Dec 2023 | JPY | 8,135 | 8,140 | 8,037.5 | 8,057.5 | 8,057.5 | -77.5 (-0.95%) | 417,200 |
14 Dec 2023 | JPY | 8,180 | 8,180 | 8,015 | 8,135 | 8,135 | +45 (+0.56%) | 256,400 |