Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | JPY | 1,250 | 1,264 | 1,222 | 1,231.5 | 1,231.5 | -37.5 (-2.96%) | 1,266,300 |
26 Feb 2024 | JPY | 1,269 | 1,269 | 1,269 | 1,269 | 1,269 | -10.5 (-0.82%) | 169,200 |
22 Feb 2024 | JPY | 1,323 | 1,324 | 1,273.5 | 1,279.5 | 1,279.5 | -29 (-2.22%) | 724,700 |
21 Feb 2024 | JPY | 1,305 | 1,312.5 | 1,284 | 1,308.5 | 1,308.5 | 0.0 (0.0%) | 547,700 |
20 Feb 2024 | JPY | 1,301.5 | 1,322 | 1,297.5 | 1,308.5 | 1,308.5 | +19.5 (+1.51%) | 798,500 |
19 Feb 2024 | JPY | 1,237 | 1,293 | 1,231.5 | 1,289 | 1,289 | +53 (+4.29%) | 1,320,700 |
16 Feb 2024 | JPY | 1,243.5 | 1,256 | 1,215.5 | 1,236 | 1,236 | -7.5 (-0.60%) | 1,541,700 |
15 Feb 2024 | JPY | 1,282.5 | 1,300 | 1,226 | 1,243.5 | 1,243.5 | -47.5 (-3.68%) | 1,522,500 |
14 Feb 2024 | JPY | 1,296 | 1,301 | 1,260 | 1,291 | 1,291 | -22 (-1.68%) | 1,490,600 |
13 Feb 2024 | JPY | 1,247.5 | 1,313 | 1,233 | 1,313 | 1,313 | +66.5 (+5.33%) | 2,333,400 |
9 Feb 2024 | JPY | 1,341 | 1,349.5 | 1,201 | 1,246.5 | 1,246.5 | -294.5 (-19.11%) | 6,112,400 |
8 Feb 2024 | JPY | 1,552.5 | 1,566 | 1,536.5 | 1,541 | 1,541 | -34.5 (-2.19%) | 621,000 |
7 Feb 2024 | JPY | 1,584 | 1,597.5 | 1,557.5 | 1,575.5 | 1,575.5 | +22.5 (+1.45%) | 633,100 |
6 Feb 2024 | JPY | 1,566.5 | 1,577 | 1,530 | 1,553 | 1,553 | -18.5 (-1.18%) | 659,700 |
5 Feb 2024 | JPY | 1,512.5 | 1,576 | 1,504 | 1,571.5 | 1,571.5 | +66 (+4.38%) | 804,700 |
2 Feb 2024 | JPY | 1,485 | 1,511 | 1,477 | 1,505.5 | 1,505.5 | +29.5 (+2.00%) | 772,600 |
1 Feb 2024 | JPY | 1,486.5 | 1,488 | 1,471.5 | 1,476 | 1,476 | -13.5 (-0.91%) | 620,400 |
31 Jan 2024 | JPY | 1,493 | 1,506 | 1,469 | 1,489.5 | 1,489.5 | -3.5 (-0.23%) | 794,500 |
30 Jan 2024 | JPY | 1,515 | 1,520 | 1,491 | 1,493 | 1,493 | -22 (-1.45%) | 579,900 |
29 Jan 2024 | JPY | 1,568 | 1,568 | 1,513 | 1,515 | 1,515 | -45.5 (-2.92%) | 646,500 |
26 Jan 2024 | JPY | 1,585 | 1,589.5 | 1,557 | 1,560.5 | 1,560.5 | -42.5 (-2.65%) | 348,400 |
25 Jan 2024 | JPY | 1,588 | 1,630 | 1,581 | 1,603 | 1,603 | +24 (+1.52%) | 490,500 |
24 Jan 2024 | JPY | 1,561 | 1,583.5 | 1,551 | 1,579 | 1,579 | +7.5 (+0.48%) | 329,900 |
23 Jan 2024 | JPY | 1,578 | 1,581.5 | 1,560.5 | 1,571.5 | 1,571.5 | +4 (+0.26%) | 271,300 |
22 Jan 2024 | JPY | 1,534 | 1,569 | 1,514 | 1,567.5 | 1,567.5 | +49 (+3.23%) | 523,500 |
19 Jan 2024 | JPY | 1,515.5 | 1,532 | 1,496.5 | 1,518.5 | 1,518.5 | +10.5 (+0.70%) | 514,100 |
18 Jan 2024 | JPY | 1,514 | 1,527.5 | 1,495 | 1,508 | 1,508 | -20 (-1.31%) | 618,200 |
17 Jan 2024 | JPY | 1,538.5 | 1,558.5 | 1,523 | 1,528 | 1,528 | -15 (-0.97%) | 725,700 |
16 Jan 2024 | JPY | 1,583 | 1,598 | 1,539.5 | 1,543 | 1,543 | -52 (-3.26%) | 785,600 |
15 Jan 2024 | JPY | 1,650 | 1,650 | 1,594.5 | 1,595 | 1,595 | -55.5 (-3.36%) | 245,300 |