Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | JPY | 2,200 | 2,210.5 | 2,181 | 2,197 | 2,197 | +16 (+0.73%) | 1,001,300 |
15 Feb 2024 | JPY | 2,203 | 2,208 | 2,157.5 | 2,181 | 2,181 | 0.0 (0.0%) | 734,100 |
14 Feb 2024 | JPY | 2,200 | 2,239 | 2,169.5 | 2,181 | 2,181 | -50.5 (-2.26%) | 1,499,000 |
13 Feb 2024 | JPY | 2,231.5 | 2,251.5 | 2,205 | 2,231.5 | 2,231.5 | +5.5 (+0.25%) | 1,127,800 |
9 Feb 2024 | JPY | 2,216 | 2,250.5 | 2,194.5 | 2,226 | 2,226 | -8.5 (-0.38%) | 1,069,700 |
8 Feb 2024 | JPY | 2,210 | 2,248.5 | 2,180 | 2,234.5 | 2,234.5 | +12 (+0.54%) | 1,027,400 |
7 Feb 2024 | JPY | 2,200 | 2,230 | 2,192.5 | 2,222.5 | 2,222.5 | +4.5 (+0.20%) | 760,600 |
6 Feb 2024 | JPY | 2,249.5 | 2,254.5 | 2,218 | 2,218 | 2,218 | -81.5 (-3.54%) | 874,500 |
5 Feb 2024 | JPY | 2,253 | 2,331.5 | 2,222 | 2,299.5 | 2,299.5 | +42.5 (+1.88%) | 1,202,200 |
2 Feb 2024 | JPY | 2,288.5 | 2,289.5 | 2,249 | 2,257 | 2,257 | -10.5 (-0.46%) | 539,800 |
1 Feb 2024 | JPY | 2,272 | 2,283 | 2,249 | 2,267.5 | 2,267.5 | -21 (-0.92%) | 724,200 |
31 Jan 2024 | JPY | 2,239.5 | 2,292 | 2,237.5 | 2,288.5 | 2,288.5 | +43.5 (+1.94%) | 841,000 |
30 Jan 2024 | JPY | 2,250 | 2,255 | 2,234.5 | 2,245 | 2,245 | +3 (+0.13%) | 533,300 |
29 Jan 2024 | JPY | 2,214 | 2,251.5 | 2,214 | 2,242 | 2,242 | +29.5 (+1.33%) | 720,800 |
26 Jan 2024 | JPY | 2,238 | 2,238 | 2,201.5 | 2,212.5 | 2,212.5 | -29.5 (-1.32%) | 777,100 |
25 Jan 2024 | JPY | 2,242.5 | 2,258.5 | 2,212.5 | 2,242 | 2,242 | -5.5 (-0.24%) | 979,500 |
24 Jan 2024 | JPY | 2,294.5 | 2,310 | 2,245 | 2,247.5 | 2,247.5 | -86.5 (-3.71%) | 1,036,800 |
23 Jan 2024 | JPY | 2,333 | 2,366 | 2,326 | 2,334 | 2,334 | -9.5 (-0.41%) | 696,800 |
22 Jan 2024 | JPY | 2,303.5 | 2,357 | 2,303.5 | 2,343.5 | 2,343.5 | +66.5 (+2.92%) | 876,600 |
19 Jan 2024 | JPY | 2,279.5 | 2,281.5 | 2,250.5 | 2,277 | 2,277 | +34.5 (+1.54%) | 672,700 |
18 Jan 2024 | JPY | 2,251 | 2,259 | 2,227 | 2,242.5 | 2,242.5 | -17.5 (-0.77%) | 602,300 |
17 Jan 2024 | JPY | 2,287 | 2,319.5 | 2,260 | 2,260 | 2,260 | +1 (+0.04%) | 709,000 |
16 Jan 2024 | JPY | 2,302 | 2,313.5 | 2,253.5 | 2,259 | 2,259 | -7.5 (-0.33%) | 771,400 |
15 Jan 2024 | JPY | 2,256 | 2,271.5 | 2,254.5 | 2,266.5 | 2,266.5 | +4 (+0.18%) | 41,900 |
12 Jan 2024 | JPY | 2,298.5 | 2,298.5 | 2,243 | 2,262.5 | 2,262.5 | -3 (-0.13%) | 1,144,500 |
11 Jan 2024 | JPY | 2,247.5 | 2,277.5 | 2,234.5 | 2,265.5 | 2,265.5 | +44.5 (+2.00%) | 1,021,100 |
10 Jan 2024 | JPY | 2,161 | 2,233 | 2,155 | 2,221 | 2,221 | +57 (+2.63%) | 1,123,600 |
9 Jan 2024 | JPY | 2,157.5 | 2,174 | 2,134.5 | 2,164 | 2,164 | +26 (+1.22%) | 1,001,500 |
5 Jan 2024 | JPY | 2,107 | 2,178.5 | 2,103.5 | 2,138 | 2,138 | +46 (+2.20%) | 1,299,300 |
4 Jan 2024 | JPY | 2,097 | 2,112 | 2,078 | 2,092 | 2,092 | -20 (-0.95%) | 917,700 |