Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | JPY | 2,503.5 | 2,553 | 2,499.5 | 2,525.5 | 2,525.5 | +49.5 (+2.00%) | 741,500 |
22 Feb 2024 | JPY | 2,550 | 2,560.5 | 2,459 | 2,476 | 2,476 | -97 (-3.77%) | 877,400 |
21 Feb 2024 | JPY | 2,550 | 2,585.5 | 2,547 | 2,573 | 2,573 | +4 (+0.16%) | 294,000 |
20 Feb 2024 | JPY | 2,607.5 | 2,628.5 | 2,553 | 2,569 | 2,569 | -88.5 (-3.33%) | 571,400 |
19 Feb 2024 | JPY | 2,625 | 2,659.5 | 2,611 | 2,657.5 | 2,657.5 | +30 (+1.14%) | 198,300 |
16 Feb 2024 | JPY | 2,611.5 | 2,644 | 2,579 | 2,627.5 | 2,627.5 | +5.5 (+0.21%) | 354,500 |
15 Feb 2024 | JPY | 2,635 | 2,655 | 2,585 | 2,622 | 2,622 | -7.5 (-0.29%) | 493,200 |
14 Feb 2024 | JPY | 2,723.5 | 2,772 | 2,613 | 2,629.5 | 2,629.5 | +35.5 (+1.37%) | 1,231,100 |
13 Feb 2024 | JPY | 2,642.5 | 2,645 | 2,576.5 | 2,594 | 2,594 | -17 (-0.65%) | 413,800 |
9 Feb 2024 | JPY | 2,614.5 | 2,644 | 2,603.5 | 2,611 | 2,611 | -9 (-0.34%) | 255,100 |
8 Feb 2024 | JPY | 2,619 | 2,632.5 | 2,585 | 2,620 | 2,620 | +5 (+0.19%) | 299,600 |
7 Feb 2024 | JPY | 2,595.5 | 2,621.5 | 2,576 | 2,615 | 2,615 | +29 (+1.12%) | 256,300 |
6 Feb 2024 | JPY | 2,658.5 | 2,661.5 | 2,574.5 | 2,586 | 2,586 | -90 (-3.36%) | 397,500 |
5 Feb 2024 | JPY | 2,685 | 2,691 | 2,650.5 | 2,676 | 2,676 | +1 (+0.04%) | 266,600 |
2 Feb 2024 | JPY | 2,679.5 | 2,699 | 2,671.5 | 2,675 | 2,675 | +17.5 (+0.66%) | 213,000 |
1 Feb 2024 | JPY | 2,658.5 | 2,675 | 2,647 | 2,657.5 | 2,657.5 | -20 (-0.75%) | 230,100 |
31 Jan 2024 | JPY | 2,648 | 2,684 | 2,622 | 2,677.5 | 2,677.5 | -2 (-0.07%) | 296,400 |
30 Jan 2024 | JPY | 2,666 | 2,704.5 | 2,654 | 2,679.5 | 2,679.5 | +26.5 (+1.00%) | 171,500 |
29 Jan 2024 | JPY | 2,625.5 | 2,668 | 2,614.5 | 2,653 | 2,653 | +12.5 (+0.47%) | 248,500 |
26 Jan 2024 | JPY | 2,650 | 2,676 | 2,629.5 | 2,640.5 | 2,640.5 | -38 (-1.42%) | 285,100 |
25 Jan 2024 | JPY | 2,663.5 | 2,709.5 | 2,659 | 2,678.5 | 2,678.5 | -10 (-0.37%) | 226,800 |
24 Jan 2024 | JPY | 2,717.5 | 2,738 | 2,687 | 2,688.5 | 2,688.5 | -21.5 (-0.79%) | 172,700 |
23 Jan 2024 | JPY | 2,762 | 2,776 | 2,705.5 | 2,710 | 2,710 | -45 (-1.63%) | 240,100 |
22 Jan 2024 | JPY | 2,741.5 | 2,761 | 2,707.5 | 2,755 | 2,755 | +48 (+1.77%) | 213,500 |
19 Jan 2024 | JPY | 2,684.5 | 2,728 | 2,684.5 | 2,707 | 2,707 | +39.5 (+1.48%) | 259,000 |
18 Jan 2024 | JPY | 2,705.5 | 2,721.5 | 2,658 | 2,667.5 | 2,667.5 | -42.5 (-1.57%) | 297,800 |
17 Jan 2024 | JPY | 2,767.5 | 2,808.5 | 2,710 | 2,710 | 2,710 | -25.5 (-0.93%) | 560,400 |
16 Jan 2024 | JPY | 2,685 | 2,744 | 2,682 | 2,735.5 | 2,735.5 | +100 (+3.79%) | 349,900 |
15 Jan 2024 | JPY | 2,642 | 2,643 | 2,620.5 | 2,635.5 | 2,635.5 | -2.5 (-0.09%) | 52,400 |
12 Jan 2024 | JPY | 2,607 | 2,657 | 2,602.5 | 2,638 | 2,638 | +56 (+2.17%) | 381,600 |