Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 1,903 | 1,922.5 | 1,893.5 | 1,904.5 | 1,904.5 | -20 (-1.04%) | 6,485,000 |
28 Dec 2023 | JPY | 1,915 | 1,927.5 | 1,903.5 | 1,924.5 | 1,924.5 | -50 (-2.53%) | 6,523,100 |
27 Dec 2023 | JPY | 1,964.5 | 1,981 | 1,957.5 | 1,974.5 | 1,974.5 | +29 (+1.49%) | 8,617,200 |
26 Dec 2023 | JPY | 1,943 | 1,951.5 | 1,933 | 1,945.5 | 1,945.5 | +11.5 (+0.59%) | 4,955,200 |
25 Dec 2023 | JPY | 1,935.5 | 1,943 | 1,925.5 | 1,934 | 1,934 | +5.5 (+0.29%) | 3,604,700 |
22 Dec 2023 | JPY | 1,926 | 1,941 | 1,921.5 | 1,928.5 | 1,928.5 | +5 (+0.26%) | 4,122,300 |
21 Dec 2023 | JPY | 1,930 | 1,942 | 1,921.5 | 1,923.5 | 1,923.5 | -22 (-1.13%) | 5,312,400 |
20 Dec 2023 | JPY | 1,949.5 | 1,969.5 | 1,941 | 1,945.5 | 1,945.5 | +27 (+1.41%) | 8,842,200 |
19 Dec 2023 | JPY | 1,931.5 | 1,933 | 1,892.5 | 1,918.5 | 1,918.5 | +26 (+1.37%) | 7,071,300 |
18 Dec 2023 | JPY | 1,890 | 1,894.5 | 1,873 | 1,892.5 | 1,892.5 | -7.5 (-0.39%) | 5,098,200 |
15 Dec 2023 | JPY | 1,881 | 1,927 | 1,867.5 | 1,900 | 1,900 | +56.5 (+3.06%) | 11,688,000 |
14 Dec 2023 | JPY | 1,896 | 1,898 | 1,830.5 | 1,843.5 | 1,843.5 | -39.5 (-2.10%) | 8,183,500 |
13 Dec 2023 | JPY | 1,892 | 1,902 | 1,868.5 | 1,883 | 1,883 | -38 (-1.98%) | 11,851,600 |
12 Dec 2023 | JPY | 1,935 | 1,937 | 1,912 | 1,921 | 1,921 | -16 (-0.83%) | 10,406,100 |
11 Dec 2023 | JPY | 1,945 | 1,952 | 1,928.5 | 1,937 | 1,937 | +29.5 (+1.55%) | 13,282,300 |
8 Dec 2023 | JPY | 1,949 | 1,954.5 | 1,905 | 1,907.5 | 1,907.5 | -55.5 (-2.83%) | 14,773,900 |
7 Dec 2023 | JPY | 1,980 | 1,980.5 | 1,954 | 1,963 | 1,963 | -58 (-2.87%) | 10,900,900 |
6 Dec 2023 | JPY | 2,013.5 | 2,026 | 2,003 | 2,021 | 2,021 | +7 (+0.35%) | 5,845,500 |
5 Dec 2023 | JPY | 2,028 | 2,040 | 1,992.5 | 2,014 | 2,014 | -20 (-0.98%) | 7,855,600 |
4 Dec 2023 | JPY | 2,072 | 2,074 | 2,033.5 | 2,034 | 2,034 | -51 (-2.45%) | 6,186,500 |
1 Dec 2023 | JPY | 2,093.5 | 2,105.5 | 2,071 | 2,085 | 2,085 | -5 (-0.24%) | 6,416,900 |
30 Nov 2023 | JPY | 2,067.5 | 2,100.5 | 2,058 | 2,090 | 2,090 | +21.5 (+1.04%) | 10,832,200 |
29 Nov 2023 | JPY | 2,109 | 2,109.5 | 2,059 | 2,068.5 | 2,068.5 | -34 (-1.62%) | 7,662,400 |
28 Nov 2023 | JPY | 2,096 | 2,109 | 2,088.5 | 2,102.5 | 2,102.5 | +12.5 (+0.60%) | 4,105,500 |
27 Nov 2023 | JPY | 2,116 | 2,119.5 | 2,086.5 | 2,090 | 2,090 | -21.5 (-1.02%) | 4,004,800 |
24 Nov 2023 | JPY | 2,110 | 2,124 | 2,103.5 | 2,111.5 | 2,111.5 | +3.5 (+0.17%) | 4,687,200 |
22 Nov 2023 | JPY | 2,107.5 | 2,122.5 | 2,102 | 2,108 | 2,108 | -10.5 (-0.50%) | 4,577,000 |
21 Nov 2023 | JPY | 2,111.5 | 2,122 | 2,092 | 2,118.5 | 2,118.5 | +21.5 (+1.03%) | 6,799,600 |
20 Nov 2023 | JPY | 2,086.5 | 2,111.5 | 2,078 | 2,097 | 2,097 | +14.5 (+0.70%) | 7,651,400 |
17 Nov 2023 | JPY | 2,024.5 | 2,083 | 2,022 | 2,082.5 | 2,082.5 | +8 (+0.39%) | 10,233,800 |