Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | JPY | 2,969 | 2,985 | 2,930.5 | 2,976 | 2,976 | +31.5 (+1.07%) | 303,600 |
19 Feb 2024 | JPY | 2,877 | 2,944.5 | 2,873 | 2,944.5 | 2,944.5 | +58.5 (+2.03%) | 193,000 |
16 Feb 2024 | JPY | 2,869.5 | 2,913.5 | 2,864.5 | 2,886 | 2,886 | +27.5 (+0.96%) | 349,000 |
15 Feb 2024 | JPY | 2,857 | 2,864 | 2,833 | 2,858.5 | 2,858.5 | +1.5 (+0.05%) | 287,900 |
14 Feb 2024 | JPY | 2,941 | 2,945 | 2,841.5 | 2,857 | 2,857 | -72.5 (-2.47%) | 446,000 |
13 Feb 2024 | JPY | 2,890 | 2,939 | 2,869.5 | 2,929.5 | 2,929.5 | +39 (+1.35%) | 245,400 |
9 Feb 2024 | JPY | 2,900 | 2,938.5 | 2,881.5 | 2,890.5 | 2,890.5 | -24.5 (-0.84%) | 287,600 |
8 Feb 2024 | JPY | 2,964.5 | 2,970 | 2,908 | 2,915 | 2,915 | -72.5 (-2.43%) | 473,300 |
7 Feb 2024 | JPY | 2,960 | 3,001 | 2,952 | 2,987.5 | 2,987.5 | +12.5 (+0.42%) | 379,800 |
6 Feb 2024 | JPY | 3,016 | 3,046 | 2,973 | 2,975 | 2,975 | -67 (-2.20%) | 481,200 |
5 Feb 2024 | JPY | 3,080 | 3,096 | 3,022 | 3,042 | 3,042 | +2 (+0.07%) | 313,300 |
2 Feb 2024 | JPY | 3,017 | 3,059 | 2,997 | 3,040 | 3,040 | +57 (+1.91%) | 342,500 |
1 Feb 2024 | JPY | 2,970 | 3,001 | 2,937 | 2,983 | 2,983 | +9.5 (+0.32%) | 389,200 |
31 Jan 2024 | JPY | 2,910 | 2,987.5 | 2,903.5 | 2,973.5 | 2,973.5 | +72.5 (+2.50%) | 502,000 |
30 Jan 2024 | JPY | 3,012 | 3,038 | 2,864.5 | 2,901 | 2,901 | -86 (-2.88%) | 1,221,100 |
29 Jan 2024 | JPY | 2,969 | 3,005 | 2,967 | 2,987 | 2,987 | +32.5 (+1.10%) | 204,300 |
26 Jan 2024 | JPY | 2,991 | 2,991 | 2,954.5 | 2,954.5 | 2,954.5 | -36.5 (-1.22%) | 288,200 |
25 Jan 2024 | JPY | 2,966.5 | 2,999.5 | 2,949.5 | 2,991 | 2,991 | +18.5 (+0.62%) | 268,000 |
24 Jan 2024 | JPY | 2,980.5 | 2,987 | 2,937 | 2,972.5 | 2,972.5 | -31.5 (-1.05%) | 555,300 |
23 Jan 2024 | JPY | 3,015 | 3,046 | 2,994 | 3,004 | 3,004 | -14 (-0.46%) | 240,000 |
22 Jan 2024 | JPY | 3,008 | 3,032 | 2,993 | 3,018 | 3,018 | +22.5 (+0.75%) | 247,800 |
19 Jan 2024 | JPY | 3,001 | 3,007 | 2,972.5 | 2,995.5 | 2,995.5 | +9 (+0.30%) | 279,100 |
18 Jan 2024 | JPY | 3,063 | 3,080 | 2,972 | 2,986.5 | 2,986.5 | -97.5 (-3.16%) | 335,600 |
17 Jan 2024 | JPY | 3,099 | 3,152 | 3,084 | 3,084 | 3,084 | -44 (-1.41%) | 264,000 |
16 Jan 2024 | JPY | 3,114 | 3,160 | 3,105 | 3,128 | 3,128 | +13 (+0.42%) | 204,100 |
15 Jan 2024 | JPY | 3,114 | 3,125 | 3,105 | 3,115 | 3,115 | +17 (+0.55%) | 35,000 |
12 Jan 2024 | JPY | 3,134 | 3,134 | 3,078 | 3,098 | 3,098 | -36 (-1.15%) | 337,100 |
11 Jan 2024 | JPY | 3,180 | 3,189 | 3,131 | 3,134 | 3,134 | -26 (-0.82%) | 329,100 |
10 Jan 2024 | JPY | 3,130 | 3,179 | 3,119 | 3,160 | 3,160 | +38 (+1.22%) | 294,300 |
9 Jan 2024 | JPY | 3,087 | 3,134 | 3,071 | 3,122 | 3,122 | +51 (+1.66%) | 457,200 |