Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | JPY | 2,602 | 2,655 | 2,602 | 2,632 | 2,632 | +63 (+2.45%) | 1,779,300 |
2 Feb 2024 | JPY | 2,562 | 2,573.5 | 2,554 | 2,569 | 2,569 | +20.5 (+0.80%) | 1,102,600 |
1 Feb 2024 | JPY | 2,544 | 2,554.5 | 2,521 | 2,548.5 | 2,548.5 | -8 (-0.31%) | 665,700 |
31 Jan 2024 | JPY | 2,483 | 2,560.5 | 2,480.5 | 2,556.5 | 2,556.5 | +35 (+1.39%) | 1,149,500 |
30 Jan 2024 | JPY | 2,584.5 | 2,594 | 2,518.5 | 2,521.5 | 2,521.5 | -52 (-2.02%) | 1,174,000 |
29 Jan 2024 | JPY | 2,571 | 2,583 | 2,564.5 | 2,573.5 | 2,573.5 | -17.5 (-0.68%) | 941,100 |
26 Jan 2024 | JPY | 2,590 | 2,600 | 2,568 | 2,591 | 2,591 | +2 (+0.08%) | 815,100 |
25 Jan 2024 | JPY | 2,570.5 | 2,598 | 2,566.5 | 2,589 | 2,589 | -2.5 (-0.10%) | 1,084,600 |
24 Jan 2024 | JPY | 2,579 | 2,596 | 2,555.5 | 2,591.5 | 2,591.5 | -24.5 (-0.94%) | 801,500 |
23 Jan 2024 | JPY | 2,619.5 | 2,639 | 2,594 | 2,616 | 2,616 | -3.5 (-0.13%) | 827,100 |
22 Jan 2024 | JPY | 2,608.5 | 2,628 | 2,599.5 | 2,619.5 | 2,619.5 | +39.5 (+1.53%) | 782,500 |
19 Jan 2024 | JPY | 2,569 | 2,581.5 | 2,540.5 | 2,580 | 2,580 | +35.5 (+1.40%) | 924,000 |
18 Jan 2024 | JPY | 2,552.5 | 2,555 | 2,506 | 2,544.5 | 2,544.5 | -35 (-1.36%) | 1,423,700 |
17 Jan 2024 | JPY | 2,580 | 2,620.5 | 2,578 | 2,579.5 | 2,579.5 | -2 (-0.08%) | 1,126,900 |
16 Jan 2024 | JPY | 2,655 | 2,669 | 2,559 | 2,581.5 | 2,581.5 | -71.5 (-2.70%) | 1,636,700 |
15 Jan 2024 | JPY | 2,655 | 2,669 | 2,642.5 | 2,653 | 2,653 | +3.5 (+0.13%) | 156,100 |
12 Jan 2024 | JPY | 2,696 | 2,696 | 2,631 | 2,649.5 | 2,649.5 | +3.5 (+0.13%) | 1,782,800 |
11 Jan 2024 | JPY | 2,742 | 2,752 | 2,645 | 2,646 | 2,646 | -106 (-3.85%) | 2,016,000 |
10 Jan 2024 | JPY | 2,712.5 | 2,761.5 | 2,705.5 | 2,752 | 2,752 | +55.5 (+2.06%) | 1,115,900 |
9 Jan 2024 | JPY | 2,650.5 | 2,717 | 2,646 | 2,696.5 | 2,696.5 | +64 (+2.43%) | 1,278,600 |
5 Jan 2024 | JPY | 2,633.5 | 2,665 | 2,625 | 2,632.5 | 2,632.5 | -1 (-0.04%) | 824,200 |
4 Jan 2024 | JPY | 2,600 | 2,648.5 | 2,571 | 2,633.5 | 2,633.5 | +28 (+1.07%) | 1,088,400 |
29 Dec 2023 | JPY | 2,579.5 | 2,611.5 | 2,578 | 2,605.5 | 2,605.5 | +7.5 (+0.29%) | 759,600 |
28 Dec 2023 | JPY | 2,594 | 2,602.5 | 2,574 | 2,598 | 2,598 | -28 (-1.07%) | 734,300 |
27 Dec 2023 | JPY | 2,611.5 | 2,630 | 2,601 | 2,626 | 2,626 | +18 (+0.69%) | 808,600 |
26 Dec 2023 | JPY | 2,650 | 2,654 | 2,593 | 2,608 | 2,608 | -44.5 (-1.68%) | 664,100 |
25 Dec 2023 | JPY | 2,662 | 2,676.5 | 2,644 | 2,652.5 | 2,652.5 | +0.5 (+0.02%) | 786,100 |
22 Dec 2023 | JPY | 2,620.5 | 2,661.5 | 2,614 | 2,652 | 2,652 | +31.5 (+1.20%) | 663,900 |
21 Dec 2023 | JPY | 2,634 | 2,640.5 | 2,615 | 2,620.5 | 2,620.5 | -28.5 (-1.08%) | 655,000 |
20 Dec 2023 | JPY | 2,627.5 | 2,682.5 | 2,620.5 | 2,649 | 2,649 | +28.5 (+1.09%) | 1,004,900 |