Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | JPY | 1,614 | 1,614.5 | 1,576.5 | 1,586 | 1,586 | -22.5 (-1.40%) | 494,300 |
15 Feb 2024 | JPY | 1,598 | 1,615 | 1,589.5 | 1,608.5 | 1,608.5 | +20 (+1.26%) | 527,700 |
14 Feb 2024 | JPY | 1,612 | 1,622.5 | 1,577.5 | 1,588.5 | 1,588.5 | -21.5 (-1.34%) | 533,700 |
13 Feb 2024 | JPY | 1,617 | 1,655 | 1,580.5 | 1,610 | 1,610 | +10 (+0.63%) | 729,200 |
9 Feb 2024 | JPY | 1,612 | 1,612.5 | 1,580.5 | 1,600 | 1,600 | -29 (-1.78%) | 431,600 |
8 Feb 2024 | JPY | 1,645.5 | 1,645.5 | 1,620 | 1,629 | 1,629 | -2 (-0.12%) | 493,000 |
7 Feb 2024 | JPY | 1,623 | 1,637.5 | 1,622.5 | 1,631 | 1,631 | -5.5 (-0.34%) | 292,500 |
6 Feb 2024 | JPY | 1,629 | 1,646 | 1,617 | 1,636.5 | 1,636.5 | -7.5 (-0.46%) | 402,700 |
5 Feb 2024 | JPY | 1,636.5 | 1,646.5 | 1,619.5 | 1,644 | 1,644 | +22.5 (+1.39%) | 297,600 |
2 Feb 2024 | JPY | 1,638.5 | 1,638.5 | 1,611 | 1,621.5 | 1,621.5 | -18 (-1.10%) | 314,600 |
1 Feb 2024 | JPY | 1,627 | 1,643 | 1,627 | 1,639.5 | 1,639.5 | -12 (-0.73%) | 315,100 |
31 Jan 2024 | JPY | 1,619.5 | 1,651.5 | 1,610 | 1,651.5 | 1,651.5 | +31 (+1.91%) | 371,100 |
30 Jan 2024 | JPY | 1,625.5 | 1,628 | 1,610.5 | 1,620.5 | 1,620.5 | -6.5 (-0.40%) | 293,100 |
29 Jan 2024 | JPY | 1,625 | 1,634 | 1,614.5 | 1,627 | 1,627 | +18 (+1.12%) | 235,700 |
26 Jan 2024 | JPY | 1,620 | 1,637 | 1,607.5 | 1,609 | 1,609 | -15 (-0.92%) | 421,100 |
25 Jan 2024 | JPY | 1,620 | 1,630.5 | 1,608.5 | 1,624 | 1,624 | +4 (+0.25%) | 384,300 |
24 Jan 2024 | JPY | 1,615 | 1,628 | 1,608 | 1,620 | 1,620 | -2.5 (-0.15%) | 365,600 |
23 Jan 2024 | JPY | 1,640 | 1,661.5 | 1,619 | 1,622.5 | 1,622.5 | -14 (-0.86%) | 282,700 |
22 Jan 2024 | JPY | 1,620 | 1,637 | 1,615.5 | 1,636.5 | 1,636.5 | +34.5 (+2.15%) | 291,800 |
19 Jan 2024 | JPY | 1,592 | 1,605 | 1,575 | 1,602 | 1,602 | +25 (+1.59%) | 368,700 |
18 Jan 2024 | JPY | 1,579 | 1,594 | 1,570.5 | 1,577 | 1,577 | -8.5 (-0.54%) | 231,400 |
17 Jan 2024 | JPY | 1,595 | 1,624.5 | 1,581 | 1,585.5 | 1,585.5 | -6 (-0.38%) | 554,000 |
16 Jan 2024 | JPY | 1,600 | 1,636 | 1,590 | 1,591.5 | 1,591.5 | -19.5 (-1.21%) | 373,800 |
15 Jan 2024 | JPY | 1,600 | 1,618.5 | 1,600 | 1,611 | 1,611 | +19 (+1.19%) | 61,000 |
12 Jan 2024 | JPY | 1,624.5 | 1,626.5 | 1,580 | 1,592 | 1,592 | -35.5 (-2.18%) | 360,900 |
11 Jan 2024 | JPY | 1,600 | 1,641 | 1,600 | 1,627.5 | 1,627.5 | +43.5 (+2.75%) | 652,500 |
10 Jan 2024 | JPY | 1,582 | 1,588.5 | 1,568.5 | 1,584 | 1,584 | +16.5 (+1.05%) | 412,000 |
9 Jan 2024 | JPY | 1,580 | 1,586.5 | 1,558.5 | 1,567.5 | 1,567.5 | -16.5 (-1.04%) | 499,100 |
5 Jan 2024 | JPY | 1,568 | 1,585.5 | 1,567.5 | 1,584 | 1,584 | +20 (+1.28%) | 355,100 |
4 Jan 2024 | JPY | 1,533.5 | 1,567 | 1,508.5 | 1,564 | 1,564 | +37 (+2.42%) | 400,800 |