Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | JPY | 5,853 | 5,941 | 5,770 | 5,909 | 5,909 | +123 (+2.13%) | 1,018,500 |
2 Feb 2024 | JPY | 5,771 | 5,990 | 5,767 | 5,786 | 5,786 | +82 (+1.44%) | 1,309,700 |
1 Feb 2024 | JPY | 5,833 | 5,833 | 5,704 | 5,704 | 5,704 | -79 (-1.37%) | 793,800 |
31 Jan 2024 | JPY | 5,754 | 5,797 | 5,705 | 5,783 | 5,783 | +38 (+0.66%) | 603,000 |
30 Jan 2024 | JPY | 5,745 | 5,784 | 5,732 | 5,745 | 5,745 | -2 (-0.03%) | 429,000 |
29 Jan 2024 | JPY | 5,769 | 5,819 | 5,731 | 5,747 | 5,747 | -90 (-1.54%) | 603,300 |
26 Jan 2024 | JPY | 5,770 | 5,860 | 5,752 | 5,837 | 5,837 | +30 (+0.52%) | 696,400 |
25 Jan 2024 | JPY | 5,743 | 5,826 | 5,712 | 5,807 | 5,807 | +49 (+0.85%) | 600,000 |
24 Jan 2024 | JPY | 5,728 | 5,850 | 5,720 | 5,758 | 5,758 | -66 (-1.13%) | 920,400 |
23 Jan 2024 | JPY | 5,762 | 5,861 | 5,762 | 5,824 | 5,824 | +66 (+1.15%) | 787,600 |
22 Jan 2024 | JPY | 5,778 | 5,807 | 5,695 | 5,758 | 5,758 | +6 (+0.10%) | 804,800 |
19 Jan 2024 | JPY | 5,801 | 5,858 | 5,727 | 5,752 | 5,752 | +18 (+0.31%) | 967,900 |
18 Jan 2024 | JPY | 5,700 | 5,758 | 5,665 | 5,734 | 5,734 | +34 (+0.60%) | 844,700 |
17 Jan 2024 | JPY | 5,800 | 5,804 | 5,685 | 5,700 | 5,700 | -53 (-0.92%) | 829,100 |
16 Jan 2024 | JPY | 5,800 | 5,850 | 5,730 | 5,753 | 5,753 | -98 (-1.67%) | 1,246,600 |
15 Jan 2024 | JPY | 5,820 | 5,882 | 5,810 | 5,851 | 5,851 | +89 (+1.54%) | 313,400 |
12 Jan 2024 | JPY | 5,630 | 5,774 | 5,630 | 5,762 | 5,762 | +207 (+3.73%) | 1,347,500 |
11 Jan 2024 | JPY | 5,502 | 5,574 | 5,463 | 5,555 | 5,555 | +95 (+1.74%) | 929,400 |
10 Jan 2024 | JPY | 5,385 | 5,484 | 5,359 | 5,460 | 5,460 | +65 (+1.20%) | 983,200 |
9 Jan 2024 | JPY | 5,254 | 5,398 | 5,229 | 5,395 | 5,395 | +192 (+3.69%) | 979,200 |
5 Jan 2024 | JPY | 5,340 | 5,345 | 5,203 | 5,203 | 5,203 | -113 (-2.13%) | 882,500 |
4 Jan 2024 | JPY | 5,088 | 5,319 | 5,046 | 5,316 | 5,316 | +253 (+5.00%) | 1,202,300 |
29 Dec 2023 | JPY | 5,063 | 5,063 | 5,063 | 5,063 | 5,063 | -40 (-0.78%) | 134,000 |
28 Dec 2023 | JPY | 5,122 | 5,150 | 5,071 | 5,103 | 5,103 | -21 (-0.41%) | 833,000 |
27 Dec 2023 | JPY | 4,948 | 5,131 | 4,913 | 5,124 | 5,124 | +261 (+5.37%) | 1,363,400 |
26 Dec 2023 | JPY | 4,836 | 4,930 | 4,835 | 4,863 | 4,863 | +73 (+1.52%) | 844,200 |
25 Dec 2023 | JPY | 4,727 | 4,804 | 4,707 | 4,790 | 4,790 | +116 (+2.48%) | 684,100 |
22 Dec 2023 | JPY | 4,721 | 4,779 | 4,653 | 4,674 | 4,674 | -29 (-0.62%) | 689,900 |
21 Dec 2023 | JPY | 4,737 | 4,760 | 4,697 | 4,703 | 4,703 | -57 (-1.20%) | 519,000 |
20 Dec 2023 | JPY | 4,806 | 4,861 | 4,758 | 4,760 | 4,760 | -57 (-1.18%) | 757,300 |