Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | JPY | 1,265.5 | 1,279 | 1,256 | 1,279 | 1,279 | +15.5 (+1.23%) | 2,491,300 |
9 Jan 2024 | JPY | 1,270 | 1,275 | 1,253 | 1,263.5 | 1,263.5 | -4.5 (-0.35%) | 2,428,700 |
5 Jan 2024 | JPY | 1,278 | 1,279.5 | 1,264.5 | 1,268 | 1,268 | +5.5 (+0.44%) | 1,983,900 |
4 Jan 2024 | JPY | 1,250 | 1,277 | 1,242.5 | 1,262.5 | 1,262.5 | +42.5 (+3.48%) | 3,979,800 |
29 Dec 2023 | JPY | 1,226 | 1,235 | 1,213 | 1,220 | 1,220 | +1.5 (+0.12%) | 1,596,100 |
28 Dec 2023 | JPY | 1,224.5 | 1,230.5 | 1,218 | 1,218.5 | 1,218.5 | -12.5 (-1.02%) | 1,218,600 |
27 Dec 2023 | JPY | 1,227 | 1,239 | 1,224.5 | 1,231 | 1,231 | +15 (+1.23%) | 1,982,200 |
26 Dec 2023 | JPY | 1,218 | 1,218.5 | 1,207.5 | 1,216 | 1,216 | +5.5 (+0.45%) | 1,394,600 |
25 Dec 2023 | JPY | 1,210 | 1,215 | 1,203.5 | 1,210.5 | 1,210.5 | +12 (+1.00%) | 1,294,600 |
22 Dec 2023 | JPY | 1,190 | 1,200.5 | 1,185.5 | 1,198.5 | 1,198.5 | +18.5 (+1.57%) | 2,066,500 |
21 Dec 2023 | JPY | 1,181 | 1,187 | 1,173.5 | 1,180 | 1,180 | -7.5 (-0.63%) | 2,094,300 |
20 Dec 2023 | JPY | 1,171 | 1,193.5 | 1,170.5 | 1,187.5 | 1,187.5 | +2 (+0.17%) | 2,030,900 |
19 Dec 2023 | JPY | 1,185 | 1,190.5 | 1,173.5 | 1,185.5 | 1,185.5 | -1.5 (-0.13%) | 1,800,600 |
18 Dec 2023 | JPY | 1,185 | 1,191.5 | 1,170 | 1,187 | 1,187 | -24 (-1.98%) | 1,800,600 |
15 Dec 2023 | JPY | 1,211 | 1,214.5 | 1,196.5 | 1,211 | 1,211 | +12.5 (+1.04%) | 3,720,400 |
14 Dec 2023 | JPY | 1,211 | 1,219 | 1,195 | 1,198.5 | 1,198.5 | -18.5 (-1.52%) | 2,859,100 |
13 Dec 2023 | JPY | 1,222 | 1,233 | 1,211.5 | 1,217 | 1,217 | -20 (-1.62%) | 2,553,700 |
12 Dec 2023 | JPY | 1,251 | 1,254.5 | 1,236 | 1,237 | 1,237 | -8.5 (-0.68%) | 1,705,300 |
11 Dec 2023 | JPY | 1,227 | 1,245.5 | 1,221 | 1,245.5 | 1,245.5 | +20.5 (+1.67%) | 2,389,000 |
8 Dec 2023 | JPY | 1,230.5 | 1,238.5 | 1,222.5 | 1,225 | 1,225 | -13 (-1.05%) | 2,887,300 |
7 Dec 2023 | JPY | 1,236 | 1,253 | 1,228.5 | 1,238 | 1,238 | -23.5 (-1.86%) | 2,831,300 |
6 Dec 2023 | JPY | 1,224 | 1,267 | 1,223 | 1,261.5 | 1,261.5 | +37 (+3.02%) | 2,441,300 |
5 Dec 2023 | JPY | 1,238 | 1,251 | 1,224.5 | 1,224.5 | 1,224.5 | -8 (-0.65%) | 2,175,300 |
4 Dec 2023 | JPY | 1,241 | 1,241 | 1,223.5 | 1,232.5 | 1,232.5 | -29.5 (-2.34%) | 2,462,000 |
1 Dec 2023 | JPY | 1,258 | 1,268 | 1,258 | 1,262 | 1,262 | +14.5 (+1.16%) | 1,962,800 |
30 Nov 2023 | JPY | 1,232 | 1,253.5 | 1,228 | 1,247.5 | 1,247.5 | -1.5 (-0.12%) | 6,296,700 |
29 Nov 2023 | JPY | 1,273.5 | 1,273.5 | 1,246 | 1,249 | 1,249 | -32.5 (-2.54%) | 2,219,600 |
28 Nov 2023 | JPY | 1,285.5 | 1,294 | 1,277.5 | 1,281.5 | 1,281.5 | -3.5 (-0.27%) | 1,738,300 |
27 Nov 2023 | JPY | 1,295.5 | 1,302.5 | 1,283 | 1,285 | 1,285 | -18.5 (-1.42%) | 1,376,900 |
24 Nov 2023 | JPY | 1,300 | 1,304.5 | 1,290 | 1,303.5 | 1,303.5 | +21.5 (+1.68%) | 1,597,200 |