Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | JPY | 3,976 | 3,976 | 3,888 | 3,918 | 3,918 | -42 (-1.06%) | 125,000 |
13 Feb 2024 | JPY | 3,994 | 4,002 | 3,930 | 3,960 | 3,960 | +44 (+1.12%) | 116,500 |
9 Feb 2024 | JPY | 3,924 | 3,988 | 3,912 | 3,916 | 3,916 | -16 (-0.41%) | 83,000 |
8 Feb 2024 | JPY | 4,014 | 4,014 | 3,912 | 3,932 | 3,932 | -94 (-2.33%) | 129,000 |
7 Feb 2024 | JPY | 4,042 | 4,056 | 4,012 | 4,026 | 4,026 | -58 (-1.42%) | 40,500 |
6 Feb 2024 | JPY | 4,102 | 4,132 | 4,042 | 4,084 | 4,084 | -58 (-1.40%) | 61,500 |
5 Feb 2024 | JPY | 4,124 | 4,218 | 4,108 | 4,142 | 4,142 | -46 (-1.10%) | 76,500 |
2 Feb 2024 | JPY | 4,158 | 4,232 | 4,120 | 4,188 | 4,188 | +66 (+1.60%) | 70,000 |
1 Feb 2024 | JPY | 4,190 | 4,190 | 4,102 | 4,122 | 4,122 | -34 (-0.82%) | 56,000 |
31 Jan 2024 | JPY | 4,234 | 4,234 | 4,116 | 4,156 | 4,156 | +22 (+0.53%) | 53,500 |
30 Jan 2024 | JPY | 4,104 | 4,154 | 4,072 | 4,134 | 4,134 | +66 (+1.62%) | 94,000 |
29 Jan 2024 | JPY | 4,086 | 4,128 | 4,066 | 4,068 | 4,068 | -18 (-0.44%) | 20,500 |
26 Jan 2024 | JPY | 4,174 | 4,178 | 4,080 | 4,086 | 4,086 | -34 (-0.83%) | 41,500 |
25 Jan 2024 | JPY | 4,064 | 4,194 | 4,064 | 4,120 | 4,120 | +72 (+1.78%) | 128,500 |
24 Jan 2024 | JPY | 4,124 | 4,124 | 4,032 | 4,048 | 4,048 | -134 (-3.20%) | 77,500 |
23 Jan 2024 | JPY | 4,300 | 4,300 | 4,180 | 4,182 | 4,182 | -58 (-1.37%) | 51,500 |
22 Jan 2024 | JPY | 4,204 | 4,254 | 4,204 | 4,240 | 4,240 | +14 (+0.33%) | 27,500 |
19 Jan 2024 | JPY | 4,260 | 4,266 | 4,186 | 4,226 | 4,226 | -34 (-0.80%) | 46,500 |
18 Jan 2024 | JPY | 4,230 | 4,268 | 4,216 | 4,260 | 4,260 | +56 (+1.33%) | 42,000 |
17 Jan 2024 | JPY | 4,270 | 4,292 | 4,200 | 4,204 | 4,204 | -76 (-1.78%) | 56,000 |
16 Jan 2024 | JPY | 4,274 | 4,348 | 4,226 | 4,280 | 4,280 | +54 (+1.28%) | 61,000 |
15 Jan 2024 | JPY | 4,274 | 4,274 | 4,226 | 4,226 | 4,226 | +20 (+0.48%) | 7,500 |
12 Jan 2024 | JPY | 4,240 | 4,266 | 4,170 | 4,206 | 4,206 | -40 (-0.94%) | 57,500 |
11 Jan 2024 | JPY | 4,222 | 4,288 | 4,222 | 4,246 | 4,246 | +30 (+0.71%) | 64,500 |
10 Jan 2024 | JPY | 4,060 | 4,230 | 4,060 | 4,216 | 4,216 | +118 (+2.88%) | 97,500 |
9 Jan 2024 | JPY | 4,062 | 4,120 | 4,054 | 4,098 | 4,098 | +24 (+0.59%) | 45,500 |
5 Jan 2024 | JPY | 4,054 | 4,100 | 4,038 | 4,074 | 4,074 | +30 (+0.74%) | 61,500 |
4 Jan 2024 | JPY | 4,056 | 4,056 | 3,986 | 4,044 | 4,044 | -22 (-0.54%) | 100,000 |
29 Dec 2023 | JPY | 4,026 | 4,092 | 4,026 | 4,066 | 4,066 | +40 (+0.99%) | 64,000 |
28 Dec 2023 | JPY | 3,986 | 4,046 | 3,986 | 4,026 | 4,026 | +24 (+0.60%) | 82,000 |