Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | JPY | 1,030 | 1,049 | 1,026 | 1,049 | 1,049 | +28.5 (+2.79%) | 7,221,400 |
9 Feb 2024 | JPY | 1,027.5 | 1,028 | 1,010.5 | 1,020.5 | 1,020.5 | -5.5 (-0.54%) | 4,930,300 |
8 Feb 2024 | JPY | 1,014 | 1,028 | 997 | 1,026 | 1,026 | +18.5 (+1.84%) | 8,098,300 |
7 Feb 2024 | JPY | 1,007 | 1,012 | 994.2 | 1,007.5 | 1,007.5 | -7.5 (-0.74%) | 6,188,400 |
6 Feb 2024 | JPY | 1,000 | 1,024.5 | 995.6 | 1,015 | 1,015 | +3.5 (+0.35%) | 6,492,300 |
5 Feb 2024 | JPY | 1,010 | 1,018 | 999.6 | 1,011.5 | 1,011.5 | +4.5 (+0.45%) | 6,383,900 |
2 Feb 2024 | JPY | 1,021 | 1,033.5 | 1,006.5 | 1,007 | 1,007 | -11 (-1.08%) | 6,668,300 |
1 Feb 2024 | JPY | 1,040 | 1,074.5 | 1,013.5 | 1,018 | 1,018 | -46 (-4.32%) | 12,639,800 |
31 Jan 2024 | JPY | 1,036 | 1,064 | 1,030.5 | 1,064 | 1,064 | +17 (+1.62%) | 8,800,700 |
30 Jan 2024 | JPY | 1,053 | 1,056.5 | 1,039.5 | 1,047 | 1,047 | -13.5 (-1.27%) | 5,734,900 |
29 Jan 2024 | JPY | 1,052 | 1,067 | 1,050 | 1,060.5 | 1,060.5 | +23.5 (+2.27%) | 7,051,100 |
26 Jan 2024 | JPY | 1,058.5 | 1,059.5 | 1,037 | 1,037 | 1,037 | -23.5 (-2.22%) | 6,000,600 |
25 Jan 2024 | JPY | 1,055 | 1,075.5 | 1,052.5 | 1,060.5 | 1,060.5 | +22.5 (+2.17%) | 8,682,900 |
24 Jan 2024 | JPY | 1,044.5 | 1,059.5 | 1,031 | 1,038 | 1,038 | -6.5 (-0.62%) | 7,022,400 |
23 Jan 2024 | JPY | 1,044 | 1,056.5 | 1,038 | 1,044.5 | 1,044.5 | +0.5 (+0.05%) | 5,259,200 |
22 Jan 2024 | JPY | 1,041 | 1,046 | 1,036 | 1,044 | 1,044 | +10.5 (+1.02%) | 6,007,800 |
19 Jan 2024 | JPY | 1,039.5 | 1,040 | 1,028 | 1,033.5 | 1,033.5 | +2.5 (+0.24%) | 5,050,800 |
18 Jan 2024 | JPY | 1,040 | 1,042.5 | 1,027 | 1,031 | 1,031 | -7.5 (-0.72%) | 4,410,600 |
17 Jan 2024 | JPY | 1,060 | 1,064 | 1,035 | 1,038.5 | 1,038.5 | -13.5 (-1.28%) | 6,557,100 |
16 Jan 2024 | JPY | 1,069.5 | 1,072 | 1,046 | 1,052 | 1,052 | -17.5 (-1.64%) | 6,684,400 |
15 Jan 2024 | JPY | 1,013 | 1,070 | 1,013 | 1,069.5 | 1,069.5 | +60 (+5.94%) | 7,295,700 |
12 Jan 2024 | JPY | 1,040 | 1,044 | 1,008.5 | 1,009.5 | 1,009.5 | -24 (-2.32%) | 8,390,300 |
11 Jan 2024 | JPY | 1,015 | 1,036.5 | 1,014.5 | 1,033.5 | 1,033.5 | +28.5 (+2.84%) | 8,398,800 |
10 Jan 2024 | JPY | 995.8 | 1,013.5 | 992.6 | 1,005 | 1,005 | +1 (+0.10%) | 5,127,700 |
9 Jan 2024 | JPY | 1,022 | 1,034.5 | 1,001 | 1,004 | 1,004 | -1 (-0.10%) | 6,536,500 |
5 Jan 2024 | JPY | 974.1 | 1,009 | 970.9 | 1,005 | 1,005 | +37.9 (+3.92%) | 8,567,300 |
4 Jan 2024 | JPY | 948.5 | 971 | 936.5 | 967.1 | 967.1 | +18 (+1.90%) | 6,125,400 |
29 Dec 2023 | JPY | 949.1 | 959.8 | 940.3 | 949.1 | 949.1 | +1.9 (+0.20%) | 3,147,500 |
28 Dec 2023 | JPY | 936.9 | 947.2 | 936.5 | 947.2 | 947.2 | -1.4 (-0.15%) | 2,201,200 |
27 Dec 2023 | JPY | 940 | 952 | 940 | 948.6 | 948.6 | +9.8 (+1.04%) | 3,325,300 |