Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | JPY | 2,128.5 | 2,142 | 2,100.5 | 2,133 | 2,133 | +13 (+0.61%) | 1,075,900 |
7 Feb 2024 | JPY | 2,121 | 2,128 | 2,089 | 2,120 | 2,120 | -3 (-0.14%) | 1,085,000 |
6 Feb 2024 | JPY | 2,124 | 2,157 | 2,115.5 | 2,123 | 2,123 | -5.5 (-0.26%) | 1,125,500 |
5 Feb 2024 | JPY | 2,135.5 | 2,145 | 2,109 | 2,128.5 | 2,128.5 | +7.5 (+0.35%) | 1,193,300 |
2 Feb 2024 | JPY | 2,090 | 2,142 | 2,080 | 2,121 | 2,121 | +40.5 (+1.95%) | 1,175,600 |
1 Feb 2024 | JPY | 2,100 | 2,119 | 2,078 | 2,080.5 | 2,080.5 | -10.5 (-0.50%) | 889,500 |
31 Jan 2024 | JPY | 2,067 | 2,093 | 2,057 | 2,091 | 2,091 | +18 (+0.87%) | 586,400 |
30 Jan 2024 | JPY | 2,085 | 2,094.5 | 2,072.5 | 2,073 | 2,073 | -6 (-0.29%) | 702,200 |
29 Jan 2024 | JPY | 2,055 | 2,087 | 2,050.5 | 2,079 | 2,079 | +29 (+1.41%) | 571,600 |
26 Jan 2024 | JPY | 2,075 | 2,075 | 2,047.5 | 2,050 | 2,050 | -25 (-1.20%) | 710,000 |
25 Jan 2024 | JPY | 2,050 | 2,083.5 | 2,046.5 | 2,075 | 2,075 | +25 (+1.22%) | 795,900 |
24 Jan 2024 | JPY | 2,036 | 2,051.5 | 2,015 | 2,050 | 2,050 | -2 (-0.10%) | 997,000 |
23 Jan 2024 | JPY | 2,099.5 | 2,106 | 2,046.5 | 2,052 | 2,052 | -44 (-2.10%) | 1,477,500 |
22 Jan 2024 | JPY | 2,054 | 2,096.5 | 2,039.5 | 2,096 | 2,096 | +45 (+2.19%) | 2,166,800 |
19 Jan 2024 | JPY | 2,063 | 2,071.5 | 2,041 | 2,051 | 2,051 | -4 (-0.19%) | 2,096,500 |
18 Jan 2024 | JPY | 2,089.5 | 2,089.5 | 2,045.5 | 2,055 | 2,055 | -33 (-1.58%) | 1,613,500 |
17 Jan 2024 | JPY | 2,101 | 2,127 | 2,088 | 2,088 | 2,088 | -11.5 (-0.55%) | 1,204,700 |
16 Jan 2024 | JPY | 2,093 | 2,129 | 2,086.5 | 2,099.5 | 2,099.5 | +38 (+1.84%) | 1,564,400 |
15 Jan 2024 | JPY | 2,081.5 | 2,081.5 | 2,060.5 | 2,061.5 | 2,061.5 | -6 (-0.29%) | 108,100 |
12 Jan 2024 | JPY | 2,070 | 2,084.5 | 2,048 | 2,067.5 | 2,067.5 | +1.5 (+0.07%) | 872,700 |
11 Jan 2024 | JPY | 2,059 | 2,087 | 2,047.5 | 2,066 | 2,066 | +7 (+0.34%) | 1,586,600 |
10 Jan 2024 | JPY | 2,020.5 | 2,078 | 2,019 | 2,059 | 2,059 | +46 (+2.29%) | 1,479,600 |
9 Jan 2024 | JPY | 1,995 | 2,015 | 1,969.5 | 2,013 | 2,013 | +21 (+1.05%) | 1,161,700 |
5 Jan 2024 | JPY | 1,960 | 2,002 | 1,946 | 1,992 | 1,992 | +40.5 (+2.08%) | 1,048,400 |
4 Jan 2024 | JPY | 1,933 | 1,969.5 | 1,914 | 1,951.5 | 1,951.5 | -5.5 (-0.28%) | 953,700 |
29 Dec 2023 | JPY | 1,920 | 1,968 | 1,918.5 | 1,957 | 1,957 | +31 (+1.61%) | 788,000 |
28 Dec 2023 | JPY | 1,905 | 1,926 | 1,902.5 | 1,926 | 1,926 | +3.5 (+0.18%) | 647,500 |
27 Dec 2023 | JPY | 1,920 | 1,926.5 | 1,896 | 1,922.5 | 1,922.5 | +7.5 (+0.39%) | 930,200 |
26 Dec 2023 | JPY | 1,930.5 | 1,932.5 | 1,900.5 | 1,915 | 1,915 | -14 (-0.73%) | 694,700 |
25 Dec 2023 | JPY | 1,930 | 1,932 | 1,918 | 1,929 | 1,929 | +15 (+0.78%) | 390,600 |