Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | JPY | 1,396 | 1,415 | 1,380 | 1,402 | 1,402 | +1 (+0.07%) | 544,800 |
15 Feb 2024 | JPY | 1,423 | 1,423 | 1,392 | 1,401 | 1,401 | -19 (-1.34%) | 381,500 |
14 Feb 2024 | JPY | 1,469 | 1,470 | 1,407 | 1,420 | 1,420 | -54 (-3.66%) | 392,900 |
13 Feb 2024 | JPY | 1,463 | 1,482 | 1,447 | 1,474 | 1,474 | +29 (+2.01%) | 371,600 |
9 Feb 2024 | JPY | 1,471 | 1,475 | 1,435 | 1,445 | 1,445 | -28 (-1.90%) | 388,600 |
8 Feb 2024 | JPY | 1,502 | 1,505 | 1,473 | 1,473 | 1,473 | -49 (-3.22%) | 373,400 |
7 Feb 2024 | JPY | 1,509 | 1,572 | 1,509 | 1,522 | 1,522 | +20 (+1.33%) | 547,900 |
6 Feb 2024 | JPY | 1,495 | 1,546 | 1,477 | 1,502 | 1,502 | -32 (-2.09%) | 664,200 |
5 Feb 2024 | JPY | 1,523 | 1,534 | 1,505 | 1,534 | 1,534 | +32 (+2.13%) | 535,700 |
2 Feb 2024 | JPY | 1,498 | 1,522 | 1,490 | 1,502 | 1,502 | +6 (+0.40%) | 354,400 |
1 Feb 2024 | JPY | 1,514 | 1,516 | 1,482 | 1,496 | 1,496 | -32 (-2.09%) | 313,600 |
31 Jan 2024 | JPY | 1,539 | 1,540 | 1,504 | 1,528 | 1,528 | -10 (-0.65%) | 645,000 |
30 Jan 2024 | JPY | 1,534 | 1,554 | 1,517 | 1,538 | 1,538 | +4 (+0.26%) | 345,800 |
29 Jan 2024 | JPY | 1,543 | 1,553 | 1,531 | 1,534 | 1,534 | -16 (-1.03%) | 269,200 |
26 Jan 2024 | JPY | 1,585 | 1,590 | 1,549 | 1,550 | 1,550 | -30 (-1.90%) | 459,300 |
25 Jan 2024 | JPY | 1,594 | 1,598 | 1,572 | 1,580 | 1,580 | +1 (+0.06%) | 334,000 |
24 Jan 2024 | JPY | 1,590 | 1,604 | 1,574 | 1,579 | 1,579 | +5 (+0.32%) | 483,700 |
23 Jan 2024 | JPY | 1,600 | 1,622 | 1,563 | 1,574 | 1,574 | -21 (-1.32%) | 566,500 |
22 Jan 2024 | JPY | 1,550 | 1,598 | 1,539 | 1,595 | 1,595 | +50 (+3.24%) | 597,600 |
19 Jan 2024 | JPY | 1,559 | 1,559 | 1,532 | 1,545 | 1,545 | +23 (+1.51%) | 391,300 |
18 Jan 2024 | JPY | 1,519 | 1,535 | 1,509 | 1,522 | 1,522 | +6 (+0.40%) | 364,300 |
17 Jan 2024 | JPY | 1,531 | 1,544 | 1,516 | 1,516 | 1,516 | -19 (-1.24%) | 446,400 |
16 Jan 2024 | JPY | 1,583 | 1,600 | 1,535 | 1,535 | 1,535 | -32 (-2.04%) | 377,500 |
15 Jan 2024 | JPY | 1,583 | 1,600 | 1,567 | 1,567 | 1,567 | +3 (+0.19%) | 120,600 |
12 Jan 2024 | JPY | 1,567 | 1,582 | 1,550 | 1,564 | 1,564 | +16 (+1.03%) | 626,900 |
11 Jan 2024 | JPY | 1,584 | 1,584 | 1,543 | 1,548 | 1,548 | -36 (-2.27%) | 616,400 |
10 Jan 2024 | JPY | 1,550 | 1,605 | 1,548 | 1,584 | 1,584 | +14 (+0.89%) | 901,500 |
9 Jan 2024 | JPY | 1,610 | 1,635 | 1,562 | 1,570 | 1,570 | -23 (-1.44%) | 1,039,300 |
5 Jan 2024 | JPY | 1,611 | 1,625 | 1,585 | 1,593 | 1,593 | 0.0 (0.0%) | 1,078,300 |
4 Jan 2024 | JPY | 1,545 | 1,593 | 1,528 | 1,593 | 1,593 | +64 (+4.19%) | 1,130,500 |