Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | JPY | 1,720 | 1,778 | 1,685 | 1,744 | 1,744 | +58 (+3.44%) | 1,705,200 |
2 Feb 2024 | JPY | 1,630 | 1,697 | 1,612 | 1,686 | 1,686 | +87 (+5.44%) | 1,399,900 |
1 Feb 2024 | JPY | 1,576 | 1,603 | 1,566 | 1,599 | 1,599 | +13 (+0.82%) | 457,800 |
31 Jan 2024 | JPY | 1,574 | 1,588 | 1,572 | 1,586 | 1,586 | +9 (+0.57%) | 247,800 |
30 Jan 2024 | JPY | 1,595 | 1,602 | 1,576 | 1,577 | 1,577 | -18 (-1.13%) | 256,600 |
29 Jan 2024 | JPY | 1,589 | 1,602 | 1,585 | 1,595 | 1,595 | +17 (+1.08%) | 221,900 |
26 Jan 2024 | JPY | 1,615 | 1,622 | 1,576 | 1,578 | 1,578 | -42 (-2.59%) | 389,800 |
25 Jan 2024 | JPY | 1,595 | 1,627 | 1,594 | 1,620 | 1,620 | +25 (+1.57%) | 306,900 |
24 Jan 2024 | JPY | 1,616 | 1,628 | 1,595 | 1,595 | 1,595 | -25 (-1.54%) | 338,500 |
23 Jan 2024 | JPY | 1,611 | 1,634 | 1,611 | 1,620 | 1,620 | -8 (-0.49%) | 367,000 |
22 Jan 2024 | JPY | 1,610 | 1,631 | 1,598 | 1,628 | 1,628 | +17 (+1.06%) | 272,600 |
19 Jan 2024 | JPY | 1,636 | 1,639 | 1,600 | 1,611 | 1,611 | -18 (-1.10%) | 292,200 |
18 Jan 2024 | JPY | 1,628 | 1,639 | 1,622 | 1,629 | 1,629 | -5 (-0.31%) | 285,800 |
17 Jan 2024 | JPY | 1,620 | 1,668 | 1,616 | 1,634 | 1,634 | +20 (+1.24%) | 722,000 |
16 Jan 2024 | JPY | 1,629 | 1,638 | 1,613 | 1,614 | 1,614 | +20 (+1.25%) | 365,800 |
15 Jan 2024 | JPY | 1,587 | 1,597 | 1,581 | 1,594 | 1,594 | +12 (+0.76%) | 46,000 |
12 Jan 2024 | JPY | 1,595 | 1,598 | 1,571 | 1,582 | 1,582 | -15 (-0.94%) | 251,500 |
11 Jan 2024 | JPY | 1,600 | 1,606 | 1,594 | 1,597 | 1,597 | +8 (+0.50%) | 307,700 |
10 Jan 2024 | JPY | 1,580 | 1,592 | 1,567 | 1,589 | 1,589 | +7 (+0.44%) | 315,900 |
9 Jan 2024 | JPY | 1,561 | 1,582 | 1,557 | 1,582 | 1,582 | +27 (+1.74%) | 350,800 |
5 Jan 2024 | JPY | 1,585 | 1,585 | 1,555 | 1,555 | 1,555 | +4 (+0.26%) | 352,700 |
4 Jan 2024 | JPY | 1,522 | 1,551 | 1,508 | 1,551 | 1,551 | +24 (+1.57%) | 332,600 |
29 Dec 2023 | JPY | 1,520 | 1,531 | 1,518 | 1,527 | 1,527 | +10 (+0.66%) | 249,100 |
28 Dec 2023 | JPY | 1,518 | 1,525 | 1,505 | 1,517 | 1,517 | -3 (-0.20%) | 226,900 |
27 Dec 2023 | JPY | 1,515 | 1,526 | 1,506 | 1,520 | 1,520 | +3 (+0.20%) | 318,800 |
26 Dec 2023 | JPY | 1,548 | 1,548 | 1,511 | 1,517 | 1,517 | -23 (-1.49%) | 252,800 |
25 Dec 2023 | JPY | 1,543 | 1,548 | 1,534 | 1,540 | 1,540 | +12 (+0.79%) | 267,000 |
22 Dec 2023 | JPY | 1,524 | 1,535 | 1,513 | 1,528 | 1,528 | +14 (+0.92%) | 288,100 |
21 Dec 2023 | JPY | 1,538 | 1,538 | 1,510 | 1,514 | 1,514 | -29 (-1.88%) | 297,500 |
20 Dec 2023 | JPY | 1,543 | 1,568 | 1,540 | 1,543 | 1,543 | +14 (+0.92%) | 443,300 |