Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | JPY | 1,140 | 1,148 | 1,117 | 1,132 | 1,132 | -2 (-0.18%) | 202,200 |
7 Feb 2024 | JPY | 1,166 | 1,174 | 1,122 | 1,134 | 1,134 | -28 (-2.41%) | 329,800 |
6 Feb 2024 | JPY | 1,179 | 1,180 | 1,156 | 1,162 | 1,162 | -19 (-1.61%) | 199,200 |
5 Feb 2024 | JPY | 1,168 | 1,193 | 1,159 | 1,181 | 1,181 | +11 (+0.94%) | 285,600 |
2 Feb 2024 | JPY | 1,146 | 1,176 | 1,138 | 1,170 | 1,170 | +23 (+2.01%) | 326,800 |
1 Feb 2024 | JPY | 1,159 | 1,165 | 1,142 | 1,147 | 1,147 | -31 (-2.63%) | 281,700 |
31 Jan 2024 | JPY | 1,180 | 1,180 | 1,156 | 1,178 | 1,178 | -16 (-1.34%) | 246,700 |
30 Jan 2024 | JPY | 1,183 | 1,200 | 1,183 | 1,194 | 1,194 | +16 (+1.36%) | 214,700 |
29 Jan 2024 | JPY | 1,180 | 1,188 | 1,157 | 1,178 | 1,178 | -4 (-0.34%) | 252,200 |
26 Jan 2024 | JPY | 1,199 | 1,209 | 1,181 | 1,182 | 1,182 | -14 (-1.17%) | 240,400 |
25 Jan 2024 | JPY | 1,181 | 1,199 | 1,156 | 1,196 | 1,196 | +5 (+0.42%) | 463,000 |
24 Jan 2024 | JPY | 1,217 | 1,228 | 1,188 | 1,191 | 1,191 | -6 (-0.50%) | 359,300 |
23 Jan 2024 | JPY | 1,171 | 1,202 | 1,163 | 1,197 | 1,197 | +35 (+3.01%) | 380,700 |
22 Jan 2024 | JPY | 1,150 | 1,169 | 1,132 | 1,162 | 1,162 | +18 (+1.57%) | 353,000 |
19 Jan 2024 | JPY | 1,163 | 1,164 | 1,142 | 1,144 | 1,144 | -31 (-2.64%) | 405,600 |
18 Jan 2024 | JPY | 1,176 | 1,188 | 1,162 | 1,175 | 1,175 | +2 (+0.17%) | 397,900 |
17 Jan 2024 | JPY | 1,170 | 1,182 | 1,150 | 1,173 | 1,173 | 0.0 (0.0%) | 617,800 |
16 Jan 2024 | JPY | 1,227 | 1,237 | 1,165 | 1,173 | 1,173 | -62 (-5.02%) | 487,200 |
15 Jan 2024 | JPY | 1,227 | 1,235 | 1,214 | 1,235 | 1,235 | +14 (+1.15%) | 109,900 |
12 Jan 2024 | JPY | 1,218 | 1,225 | 1,207 | 1,221 | 1,221 | +5 (+0.41%) | 430,500 |
11 Jan 2024 | JPY | 1,220 | 1,234 | 1,199 | 1,216 | 1,216 | +10 (+0.83%) | 330,800 |
10 Jan 2024 | JPY | 1,211 | 1,214 | 1,187 | 1,206 | 1,206 | -10 (-0.82%) | 301,100 |
9 Jan 2024 | JPY | 1,195 | 1,225 | 1,190 | 1,216 | 1,216 | +28 (+2.36%) | 323,100 |
5 Jan 2024 | JPY | 1,232 | 1,232 | 1,187 | 1,188 | 1,188 | -47 (-3.81%) | 394,200 |
4 Jan 2024 | JPY | 1,223 | 1,235 | 1,189 | 1,235 | 1,235 | +5 (+0.41%) | 343,800 |
29 Dec 2023 | JPY | 1,239 | 1,257 | 1,222 | 1,230 | 1,230 | -9 (-0.73%) | 346,700 |
28 Dec 2023 | JPY | 1,214 | 1,248 | 1,208 | 1,239 | 1,239 | +24 (+1.98%) | 560,200 |
27 Dec 2023 | JPY | 1,205 | 1,224 | 1,192 | 1,215 | 1,215 | +21 (+1.76%) | 518,200 |
26 Dec 2023 | JPY | 1,200 | 1,222 | 1,191 | 1,194 | 1,194 | +4 (+0.34%) | 450,400 |
25 Dec 2023 | JPY | 1,201 | 1,218 | 1,184 | 1,190 | 1,190 | 0.0 (0.0%) | 418,000 |