Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | JPY | 2,870.5 | 2,907.5 | 2,855 | 2,875 | 2,875 | +19 (+0.67%) | 714,800 |
22 Feb 2024 | JPY | 2,876 | 2,878.5 | 2,825.5 | 2,856 | 2,856 | -6 (-0.21%) | 790,900 |
21 Feb 2024 | JPY | 2,840 | 2,884.5 | 2,822 | 2,862 | 2,862 | +42 (+1.49%) | 663,200 |
20 Feb 2024 | JPY | 2,812 | 2,843 | 2,800.5 | 2,820 | 2,820 | +29 (+1.04%) | 581,900 |
19 Feb 2024 | JPY | 2,721 | 2,792 | 2,720.5 | 2,791 | 2,791 | +79.5 (+2.93%) | 569,600 |
16 Feb 2024 | JPY | 2,690.5 | 2,753.5 | 2,681 | 2,711.5 | 2,711.5 | +24 (+0.89%) | 1,039,100 |
15 Feb 2024 | JPY | 2,748 | 2,753 | 2,687 | 2,687.5 | 2,687.5 | -37.5 (-1.38%) | 804,500 |
14 Feb 2024 | JPY | 2,731.5 | 2,768.5 | 2,690.5 | 2,725 | 2,725 | -56.5 (-2.03%) | 1,410,000 |
13 Feb 2024 | JPY | 2,767 | 2,794 | 2,703 | 2,781.5 | 2,781.5 | +49 (+1.79%) | 844,000 |
9 Feb 2024 | JPY | 2,771 | 2,777 | 2,717.5 | 2,732.5 | 2,732.5 | -17.5 (-0.64%) | 783,100 |
8 Feb 2024 | JPY | 2,705 | 2,767 | 2,699 | 2,750 | 2,750 | +29 (+1.07%) | 910,000 |
7 Feb 2024 | JPY | 2,693.5 | 2,732 | 2,692 | 2,721 | 2,721 | +17.5 (+0.65%) | 656,700 |
6 Feb 2024 | JPY | 2,745 | 2,750 | 2,700 | 2,703.5 | 2,703.5 | -52 (-1.89%) | 718,200 |
5 Feb 2024 | JPY | 2,731 | 2,760.5 | 2,702 | 2,755.5 | 2,755.5 | +31 (+1.14%) | 658,700 |
2 Feb 2024 | JPY | 2,760.5 | 2,760.5 | 2,702 | 2,724.5 | 2,724.5 | -15 (-0.55%) | 619,400 |
1 Feb 2024 | JPY | 2,747 | 2,763.5 | 2,717.5 | 2,739.5 | 2,739.5 | -20.5 (-0.74%) | 723,600 |
31 Jan 2024 | JPY | 2,735 | 2,760 | 2,703.5 | 2,760 | 2,760 | +9.5 (+0.35%) | 1,196,000 |
30 Jan 2024 | JPY | 2,800 | 2,807 | 2,750 | 2,750.5 | 2,750.5 | -37 (-1.33%) | 468,700 |
29 Jan 2024 | JPY | 2,761 | 2,819 | 2,761 | 2,787.5 | 2,787.5 | +27.5 (+1.00%) | 589,400 |
26 Jan 2024 | JPY | 2,775 | 2,782.5 | 2,743 | 2,760 | 2,760 | -19 (-0.68%) | 625,000 |
25 Jan 2024 | JPY | 2,820 | 2,828 | 2,779 | 2,779 | 2,779 | -21 (-0.75%) | 673,400 |
24 Jan 2024 | JPY | 2,830 | 2,834 | 2,783.5 | 2,800 | 2,800 | -47 (-1.65%) | 742,800 |
23 Jan 2024 | JPY | 2,854.5 | 2,895 | 2,823 | 2,847 | 2,847 | +7.5 (+0.26%) | 762,100 |
22 Jan 2024 | JPY | 2,799.5 | 2,848.5 | 2,793 | 2,839.5 | 2,839.5 | +88 (+3.20%) | 490,600 |
19 Jan 2024 | JPY | 2,729 | 2,754 | 2,707.5 | 2,751.5 | 2,751.5 | +22 (+0.81%) | 573,100 |
18 Jan 2024 | JPY | 2,719 | 2,751.5 | 2,712.5 | 2,729.5 | 2,729.5 | +8 (+0.29%) | 556,900 |
17 Jan 2024 | JPY | 2,776 | 2,799.5 | 2,720 | 2,721.5 | 2,721.5 | -26.5 (-0.96%) | 1,100,600 |
16 Jan 2024 | JPY | 2,767 | 2,775 | 2,727 | 2,748 | 2,748 | +5 (+0.18%) | 609,300 |
15 Jan 2024 | JPY | 2,688.5 | 2,748 | 2,681 | 2,743 | 2,743 | +18 (+0.66%) | 160,800 |
12 Jan 2024 | JPY | 2,788 | 2,789.5 | 2,703 | 2,725 | 2,725 | -13 (-0.47%) | 1,256,900 |