Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 3,465 | 3,465 | 3,410 | 3,410 | 3,410 | -55 (-1.59%) | 62,100 |
22 Dec 2023 | JPY | 3,440 | 3,485 | 3,440 | 3,465 | 3,465 | +25 (+0.73%) | 60,500 |
21 Dec 2023 | JPY | 3,480 | 3,510 | 3,440 | 3,440 | 3,440 | -55 (-1.57%) | 134,400 |
20 Dec 2023 | JPY | 3,500 | 3,525 | 3,490 | 3,495 | 3,495 | -30 (-0.85%) | 84,900 |
19 Dec 2023 | JPY | 3,565 | 3,565 | 3,515 | 3,525 | 3,525 | 0.0 (0.0%) | 113,300 |
18 Dec 2023 | JPY | 3,550 | 3,565 | 3,495 | 3,525 | 3,525 | -60 (-1.67%) | 96,000 |
15 Dec 2023 | JPY | 3,590 | 3,630 | 3,570 | 3,585 | 3,585 | +15 (+0.42%) | 134,000 |
14 Dec 2023 | JPY | 3,610 | 3,620 | 3,550 | 3,570 | 3,570 | -55 (-1.52%) | 92,500 |
13 Dec 2023 | JPY | 3,550 | 3,635 | 3,520 | 3,625 | 3,625 | +85 (+2.40%) | 168,000 |
12 Dec 2023 | JPY | 3,580 | 3,585 | 3,535 | 3,540 | 3,540 | -25 (-0.70%) | 132,300 |
11 Dec 2023 | JPY | 3,505 | 3,570 | 3,495 | 3,565 | 3,565 | +115 (+3.33%) | 190,000 |
8 Dec 2023 | JPY | 3,510 | 3,525 | 3,425 | 3,450 | 3,450 | -50 (-1.43%) | 188,100 |
7 Dec 2023 | JPY | 3,515 | 3,515 | 3,480 | 3,500 | 3,500 | -15 (-0.43%) | 99,000 |
6 Dec 2023 | JPY | 3,415 | 3,520 | 3,410 | 3,515 | 3,515 | +95 (+2.78%) | 141,300 |
5 Dec 2023 | JPY | 3,440 | 3,470 | 3,420 | 3,420 | 3,420 | -30 (-0.87%) | 114,000 |
4 Dec 2023 | JPY | 3,490 | 3,490 | 3,435 | 3,450 | 3,450 | -10 (-0.29%) | 131,500 |
1 Dec 2023 | JPY | 3,425 | 3,475 | 3,415 | 3,460 | 3,460 | +60 (+1.76%) | 137,700 |
30 Nov 2023 | JPY | 3,420 | 3,425 | 3,345 | 3,400 | 3,400 | -35 (-1.02%) | 294,900 |
29 Nov 2023 | JPY | 3,435 | 3,450 | 3,425 | 3,435 | 3,435 | 0.0 (0.0%) | 93,200 |
28 Nov 2023 | JPY | 3,460 | 3,480 | 3,420 | 3,435 | 3,435 | -25 (-0.72%) | 112,400 |
27 Nov 2023 | JPY | 3,480 | 3,500 | 3,445 | 3,460 | 3,460 | 0.0 (0.0%) | 106,400 |
24 Nov 2023 | JPY | 3,450 | 3,460 | 3,405 | 3,460 | 3,460 | +30 (+0.87%) | 190,300 |
22 Nov 2023 | JPY | 3,440 | 3,475 | 3,415 | 3,430 | 3,430 | -5 (-0.15%) | 204,600 |
21 Nov 2023 | JPY | 3,445 | 3,470 | 3,405 | 3,435 | 3,435 | -25 (-0.72%) | 194,800 |
20 Nov 2023 | JPY | 3,500 | 3,550 | 3,460 | 3,460 | 3,460 | -50 (-1.42%) | 182,900 |
17 Nov 2023 | JPY | 3,480 | 3,520 | 3,470 | 3,510 | 3,510 | +30 (+0.86%) | 164,000 |
16 Nov 2023 | JPY | 3,535 | 3,575 | 3,475 | 3,480 | 3,480 | -100 (-2.79%) | 188,600 |
15 Nov 2023 | JPY | 3,565 | 3,610 | 3,515 | 3,580 | 3,580 | +15 (+0.42%) | 205,500 |
14 Nov 2023 | JPY | 3,645 | 3,645 | 3,490 | 3,565 | 3,565 | -25 (-0.70%) | 357,400 |
13 Nov 2023 | JPY | 3,645 | 3,645 | 3,555 | 3,590 | 3,590 | -65 (-1.78%) | 227,100 |