Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | JPY | 8,029 | 8,210 | 8,029 | 8,146 | 8,146 | +108 (+1.34%) | 57,200 |
15 Feb 2024 | JPY | 8,139 | 8,157 | 8,020 | 8,038 | 8,038 | -104 (-1.28%) | 74,100 |
14 Feb 2024 | JPY | 8,300 | 8,429 | 8,045 | 8,142 | 8,142 | -272 (-3.23%) | 98,900 |
13 Feb 2024 | JPY | 8,498 | 8,498 | 8,385 | 8,414 | 8,414 | -21 (-0.25%) | 62,000 |
9 Feb 2024 | JPY | 8,360 | 8,495 | 8,355 | 8,435 | 8,435 | +37 (+0.44%) | 53,100 |
8 Feb 2024 | JPY | 8,537 | 8,537 | 8,337 | 8,398 | 8,398 | -155 (-1.81%) | 72,100 |
7 Feb 2024 | JPY | 8,506 | 8,585 | 8,500 | 8,553 | 8,553 | +47 (+0.55%) | 44,000 |
6 Feb 2024 | JPY | 8,616 | 8,625 | 8,496 | 8,506 | 8,506 | -115 (-1.33%) | 51,100 |
5 Feb 2024 | JPY | 8,658 | 8,670 | 8,590 | 8,621 | 8,621 | +88 (+1.03%) | 42,800 |
2 Feb 2024 | JPY | 8,720 | 8,731 | 8,527 | 8,533 | 8,533 | -97 (-1.12%) | 47,900 |
1 Feb 2024 | JPY | 8,521 | 8,660 | 8,521 | 8,630 | 8,630 | +109 (+1.28%) | 49,300 |
31 Jan 2024 | JPY | 8,410 | 8,521 | 8,401 | 8,521 | 8,521 | +75 (+0.89%) | 30,200 |
30 Jan 2024 | JPY | 8,500 | 8,500 | 8,425 | 8,446 | 8,446 | -60 (-0.71%) | 41,200 |
29 Jan 2024 | JPY | 8,479 | 8,544 | 8,435 | 8,506 | 8,506 | +102 (+1.21%) | 32,500 |
26 Jan 2024 | JPY | 8,400 | 8,441 | 8,370 | 8,404 | 8,404 | -23 (-0.27%) | 38,600 |
25 Jan 2024 | JPY | 8,373 | 8,453 | 8,373 | 8,427 | 8,427 | +44 (+0.52%) | 38,200 |
24 Jan 2024 | JPY | 8,561 | 8,564 | 8,381 | 8,383 | 8,383 | -183 (-2.14%) | 49,000 |
23 Jan 2024 | JPY | 8,600 | 8,657 | 8,565 | 8,566 | 8,566 | -58 (-0.67%) | 36,500 |
22 Jan 2024 | JPY | 8,572 | 8,635 | 8,541 | 8,624 | 8,624 | +118 (+1.39%) | 35,500 |
19 Jan 2024 | JPY | 8,540 | 8,585 | 8,477 | 8,506 | 8,506 | -35 (-0.41%) | 47,000 |
18 Jan 2024 | JPY | 8,552 | 8,552 | 8,496 | 8,541 | 8,541 | -11 (-0.13%) | 33,600 |
17 Jan 2024 | JPY | 8,470 | 8,605 | 8,470 | 8,552 | 8,552 | +70 (+0.83%) | 39,000 |
16 Jan 2024 | JPY | 8,534 | 8,679 | 8,476 | 8,482 | 8,482 | -57 (-0.67%) | 41,700 |
15 Jan 2024 | JPY | 8,534 | 8,589 | 8,492 | 8,539 | 8,539 | +77 (+0.91%) | 8,100 |
12 Jan 2024 | JPY | 8,450 | 8,494 | 8,390 | 8,462 | 8,462 | +77 (+0.92%) | 45,000 |
11 Jan 2024 | JPY | 8,343 | 8,409 | 8,317 | 8,385 | 8,385 | +67 (+0.81%) | 48,700 |
10 Jan 2024 | JPY | 8,258 | 8,350 | 8,258 | 8,318 | 8,318 | +64 (+0.78%) | 57,900 |
9 Jan 2024 | JPY | 8,071 | 8,254 | 8,071 | 8,254 | 8,254 | +182 (+2.25%) | 71,000 |
5 Jan 2024 | JPY | 8,127 | 8,127 | 8,047 | 8,072 | 8,072 | -3 (-0.04%) | 43,200 |
4 Jan 2024 | JPY | 8,069 | 8,104 | 8,005 | 8,075 | 8,075 | +6 (+0.07%) | 40,400 |